ROAD KING INFRASTRUCTURE LIMITED: O HKD

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• ESS
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK Main	01098	1996-07-04			Docs

• Buybacks
• Outstanding
• Short
• CCASS
• Total return
• Compare returns
• Prices
• Events
• Dealings
• Quote

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-13	0	0.660	0.660	0.670	0.660	0.680	285,000	190,300	0.6677	0.660	0.660	0.670	0.660	0.680	285,000	0.6677	-2.94%
2026-02-12	0	0.680	0.670	0.680	0.680	0.680	55,000	37,400	0.6800	0.680	0.670	0.680	0.680	0.680	55,000	0.6800	0.00%
2026-02-11	0	0.680	0.660	0.680	0.660	0.680	17,000	11,540	0.6788	0.680	0.660	0.680	0.660	0.680	17,000	0.6788	1.49%
2026-02-10	0	0.670	0.660	0.680	0.660	0.670	35,000	23,290	0.6654	0.670	0.660	0.680	0.660	0.670	35,000	0.6654	-1.47%
2026-02-09	0	0.680	0.660	0.680	0.660	0.680	33,000	21,990	0.6664	0.680	0.660	0.680	0.660	0.680	33,000	0.6664	1.49%
2026-02-06	0	0.670	0.660	0.670	0.660	0.670	16,000	10,640	0.6650	0.670	0.660	0.670	0.660	0.670	16,000	0.6650	3.08%
2026-02-05	0	0.650	0.650	0.670	0.650	0.690	239,000	157,970	0.6610	0.650	0.650	0.670	0.650	0.690	239,000	0.6610	-4.41%
2026-02-04	0	0.680	0.670	0.680	0.660	0.690	132,000	88,640	0.6715	0.680	0.670	0.680	0.660	0.690	132,000	0.6715	-1.45%
2026-02-03	0	0.690	0.670	0.690	0.670	0.700	19,000	12,890	0.6784	0.690	0.670	0.690	0.670	0.700	19,000	0.6784	1.47%
2026-02-02	0	0.680	0.670	0.680	0.670	0.700	72,000	49,250	0.6840	0.680	0.670	0.680	0.670	0.700	72,000	0.6840	-2.86%
2026-01-30	0	0.700	0.680	0.700	0.700	0.700	14,000	9,800	0.7000	0.700	0.680	0.700	0.700	0.700	14,000	0.7000	0.00%
2026-01-29	0	0.700	0.690	0.700	0.670	0.750	535,000	373,500	0.6981	0.700	0.690	0.700	0.670	0.750	535,000	0.6981	4.48%
2026-01-28	0	0.670	0.660	0.680	0.660	0.670	69,000	46,050	0.6674	0.670	0.660	0.680	0.660	0.670	69,000	0.6674	0.00%
2026-01-27	0	0.670	0.660	0.670	0.660	0.680	73,000	48,880	0.6696	0.670	0.660	0.670	0.660	0.680	73,000	0.6696	-1.47%
2026-01-26	0	0.680	0.670	0.680	0.660	0.680	171,000	113,980	0.6665	0.680	0.670	0.680	0.660	0.680	171,000	0.6665	0.00%
2026-01-23	0	0.680	0.670	0.680	0.670	0.680	196,000	132,860	0.6779	0.680	0.670	0.680	0.670	0.680	196,000	0.6779	0.00%
2026-01-22	0	0.680	0.670	0.680	0.670	0.690	247,000	167,950	0.6800	0.680	0.670	0.680	0.670	0.690	247,000	0.6800	3.03%
2026-01-21	0	0.660	0.660	0.670	0.650	0.680	2,810,000	1,845,120	0.6566	0.660	0.660	0.670	0.650	0.680	2,810,000	0.6566	-2.94%
2026-01-20	0	0.680	0.660	0.680	0.680	0.690	148,000	101,240	0.6841	0.680	0.660	0.680	0.680	0.690	148,000	0.6841	0.00%
2026-01-19	0	0.680	0.670	0.680	0.680	0.680	20,000	13,600	0.6800	0.680	0.670	0.680	0.680	0.680	20,000	0.6800	0.00%
2026-01-16	0	0.680	0.680	0.690	0.670	0.680	106,000	72,020	0.6794	0.680	0.680	0.690	0.670	0.680	106,000	0.6794	0.00%
2026-01-15	0	0.680	0.670	0.680	0.680	0.680	100,000	68,000	0.6800	0.680	0.670	0.680	0.680	0.680	100,000	0.6800	0.00%
2026-01-14	0	0.680	0.670	0.680	0.660	0.680	85,000	56,960	0.6701	0.680	0.670	0.680	0.660	0.680	85,000	0.6701	1.49%
2026-01-13	0	0.670	0.660	0.670	0.670	0.670	48,000	32,160	0.6700	0.670	0.660	0.670	0.670	0.670	48,000	0.6700	0.00%
2026-01-12	0	0.670	0.660	0.670	-	-	0	0	-	0.670	0.660	0.670	-	-	0	-	0.00%
2026-01-09	0	0.670	0.660	0.670	0.660	0.670	86,000	57,460	0.6681	0.670	0.660	0.670	0.660	0.670	86,000	0.6681	1.52%
2026-01-08	0	0.660	0.660	0.670	0.660	0.660	68,000	44,880	0.6600	0.660	0.660	0.670	0.660	0.660	68,000	0.6600	0.00%
2026-01-07	0	0.660	0.660	0.680	0.660	0.660	2,000	1,320	0.6600	0.660	0.660	0.680	0.660	0.660	2,000	0.6600	-1.49%
2026-01-06	0	0.670	0.660	0.680	0.660	0.670	152,000	101,480	0.6676	0.670	0.660	0.680	0.660	0.670	152,000	0.6676	0.00%
2026-01-05	0	0.670	0.670	0.680	0.660	0.670	22,000	14,550	0.6614	0.670	0.670	0.680	0.660	0.670	22,000	0.6614	1.52%
2026-01-02	0	0.660	0.660	0.670	0.660	0.670	243,000	161,360	0.6640	0.660	0.660	0.670	0.660	0.670	243,000	0.6640	0.00%
2025-12-31	0	0.660	0.660	0.670	0.660	0.660	10,000	6,600	0.6600	0.660	0.660	0.670	0.660	0.660	10,000	0.6600	0.00%
2025-12-30	0	0.660	0.660	0.670	0.660	0.660	81,386	53,699	0.6598	0.660	0.660	0.670	0.660	0.660	81,386	0.6598	0.00%
2025-12-29	0	0.660	0.660	0.670	0.660	0.670	221,000	146,060	0.6609	0.660	0.660	0.670	0.660	0.670	221,000	0.6609	0.00%
2025-12-24	0	0.660	0.660	0.670	0.660	0.660	110,000	72,600	0.6600	0.660	0.660	0.670	0.660	0.660	110,000	0.6600	-1.49%
2025-12-23	0	0.670	0.670	0.680	0.660	0.690	75,000	50,980	0.6797	0.670	0.670	0.680	0.660	0.690	75,000	0.6797	0.00%
2025-12-22	0	0.670	0.660	0.670	0.660	0.670	17,000	11,230	0.6606	0.670	0.660	0.670	0.660	0.670	17,000	0.6606	0.00%
2025-12-19	0	0.670	0.670	0.680	0.660	0.670	86,000	57,520	0.6688	0.670	0.670	0.680	0.660	0.670	86,000	0.6688	-2.90%
2025-12-18	0	0.690	0.660	0.690	0.660	0.690	63,000	42,140	0.6689	0.690	0.660	0.690	0.660	0.690	63,000	0.6689	2.99%
2025-12-17	0	0.670	0.670	0.680	0.660	0.670	108,000	71,980	0.6665	0.670	0.670	0.680	0.660	0.670	108,000	0.6665	0.00%
2025-12-16	0	0.670	0.660	0.690	0.660	0.670	258,000	170,800	0.6620	0.670	0.660	0.690	0.660	0.670	258,000	0.6620	-1.47%
2025-12-15	0	0.680	0.680	0.690	0.680	0.680	85,000	57,800	0.6800	0.680	0.680	0.690	0.680	0.680	85,000	0.6800	1.49%
2025-12-12	0	0.670	0.670	0.680	0.660	0.680	367,000	246,560	0.6718	0.670	0.670	0.680	0.660	0.680	367,000	0.6718	0.00%
2025-12-11	0	0.670	0.670	0.680	-	-	0	0	-	0.670	0.670	0.680	-	-	0	-	0.00%
2025-12-10	0	0.670	0.670	0.680	0.660	0.670	39,000	25,780	0.6610	0.670	0.670	0.680	0.660	0.670	39,000	0.6610	0.00%
2025-12-09	0	0.670	0.670	0.680	0.670	0.680	47,000	31,540	0.6711	0.670	0.670	0.680	0.670	0.680	47,000	0.6711	0.00%
2025-12-08	0	0.670	0.670	0.680	0.660	0.660	8,000	5,280	0.6600	0.670	0.670	0.680	0.660	0.660	8,000	0.6600	1.52%
2025-12-05	0	0.660	0.660	0.680	0.660	0.680	160,000	105,850	0.6616	0.660	0.660	0.680	0.660	0.680	160,000	0.6616	-2.94%
2025-12-04	0	0.680	0.670	0.680	0.670	0.680	52,000	34,930	0.6717	0.680	0.670	0.680	0.670	0.680	52,000	0.6717	0.00%
2025-12-03	0	0.680	0.670	0.690	0.670	0.680	6,000	4,040	0.6733	0.680	0.670	0.690	0.670	0.680	6,000	0.6733	0.00%
2025-12-02	0	0.680	0.670	0.680	0.680	0.680	10,000	6,800	0.6800	0.680	0.670	0.680	0.680	0.680	10,000	0.6800	-1.45%
2025-12-01	0	0.690	0.680	0.700	0.690	0.690	17,000	11,730	0.6900	0.690	0.680	0.700	0.690	0.690	17,000	0.6900	1.47%
2025-11-28	0	0.680	0.680	0.700	0.680	0.680	46,000	31,280	0.6800	0.680	0.680	0.700	0.680	0.680	46,000	0.6800	0.00%
2025-11-27	0	0.680	0.680	0.690	-	-	0	0	-	0.680	0.680	0.690	-	-	0	-	0.00%
2025-11-26	0	0.680	0.680	0.700	0.680	0.720	331,000	226,220	0.6834	0.680	0.680	0.700	0.680	0.720	331,000	0.6834	-2.86%
2025-11-25	0	0.700	0.680	0.710	-	-	0	0	-	0.700	0.680	0.710	-	-	0	-	0.00%
2025-11-24	0	0.700	0.680	0.720	0.680	0.700	123,000	85,070	0.6916	0.700	0.680	0.720	0.680	0.700	123,000	0.6916	2.94%
2025-11-21	0	0.680	0.680	0.690	0.670	0.680	72,000	48,560	0.6744	0.680	0.680	0.690	0.670	0.680	72,000	0.6744	-2.86%
2025-11-20	0	0.700	0.690	0.710	0.680	0.700	151,000	105,260	0.6971	0.700	0.690	0.710	0.680	0.700	151,000	0.6971	1.45%
2025-11-19	0	0.690	0.680	0.690	0.690	0.690	12,000	8,280	0.6900	0.690	0.680	0.690	0.690	0.690	12,000	0.6900	0.00%
2025-11-18	0	0.690	0.690	0.700	0.680	0.690	10,000	6,870	0.6870	0.690	0.690	0.700	0.680	0.690	10,000	0.6870	-1.43%
2025-11-17	0	0.700	0.690	0.700	0.680	0.700	202,000	138,960	0.6879	0.700	0.690	0.700	0.680	0.700	202,000	0.6879	0.00%
2025-11-14	0	0.700	0.700	0.710	0.690	0.700	162,000	113,330	0.6996	0.700	0.700	0.710	0.690	0.700	162,000	0.6996	1.45%
2025-11-13	0	0.690	0.680	0.690	0.670	0.700	130,000	90,160	0.6935	0.690	0.680	0.690	0.670	0.700	130,000	0.6935	0.00%
2025-11-12	0	0.690	0.680	0.690	0.670	0.700	309,000	210,810	0.6822	0.690	0.680	0.690	0.670	0.700	309,000	0.6822	0.00%
2025-11-11	0	0.690	0.680	0.690	0.670	0.700	810,000	550,330	0.6794	0.690	0.680	0.690	0.670	0.700	810,000	0.6794	-1.43%
2025-11-10	0	0.700	0.700	0.710	0.690	0.700	139,000	96,550	0.6946	0.700	0.700	0.710	0.690	0.700	139,000	0.6946	0.00%
2025-11-07	0	0.700	0.700	0.720	0.700	0.700	53,016	37,111	0.7000	0.700	0.700	0.720	0.700	0.700	53,016	0.7000	0.00%
2025-11-06	0	0.700	0.700	0.710	0.700	0.720	10,000	7,060	0.7060	0.700	0.700	0.710	0.700	0.720	10,000	0.7060	1.45%
2025-11-05	0	0.690	0.690	0.700	0.690	0.700	90,000	62,630	0.6959	0.690	0.690	0.700	0.690	0.700	90,000	0.6959	-4.17%
2025-11-04	0	0.720	0.700	0.720	0.670	0.750	349,000	246,990	0.7077	0.720	0.700	0.720	0.670	0.750	349,000	0.7077	-2.70%
2025-11-03	0	0.740	0.710	0.740	0.690	0.740	169,500	123,515	0.7287	0.740	0.710	0.740	0.690	0.740	169,500	0.7287	7.25%
2025-10-31	0	0.690	0.690	0.710	0.690	0.750	110,000	76,670	0.6970	0.690	0.690	0.710	0.690	0.750	110,000	0.6970	-5.48%
2025-10-30	0	0.730	0.700	0.730	0.710	0.730	94,000	67,540	0.7185	0.730	0.700	0.730	0.710	0.730	94,000	0.7185	2.82%
2025-10-28	0	0.710	0.690	0.710	0.690	0.710	42,000	29,570	0.7040	0.710	0.690	0.710	0.690	0.710	42,000	0.7040	1.43%
2025-10-27	0	0.700	0.690	0.720	0.700	0.720	59,000	41,700	0.7068	0.700	0.690	0.720	0.700	0.720	59,000	0.7068	0.00%
2025-10-24	0	0.700	0.700	0.720	0.700	0.700	29,000	20,300	0.7000	0.700	0.700	0.720	0.700	0.700	29,000	0.7000	0.00%
2025-10-23	0	0.700	0.690	0.720	0.680	0.700	165,000	113,870	0.6901	0.700	0.690	0.720	0.680	0.700	165,000	0.6901	0.00%
2025-10-22	0	0.700	0.680	0.700	0.670	0.700	17,000	11,870	0.6982	0.700	0.680	0.700	0.670	0.700	17,000	0.6982	1.45%
2025-10-21	0	0.690	0.690	0.700	0.680	0.690	21,000	14,330	0.6824	0.690	0.690	0.700	0.680	0.690	21,000	0.6824	1.47%
2025-10-20	0	0.680	0.680	0.700	-	-	0	0	-	0.680	0.680	0.700	-	-	0	-	1.49%
2025-10-17	0	0.670	0.680	0.700	0.670	0.690	88,000	59,970	0.6815	0.670	0.680	0.700	0.670	0.690	88,000	0.6815	-4.29%
2025-10-16	0	0.700	0.690	0.720	0.690	0.700	132,000	92,300	0.6992	0.700	0.690	0.720	0.690	0.700	132,000	0.6992	-2.78%
2025-10-15	0	0.720	0.700	0.720	-	-	0	0	-	0.720	0.700	0.720	-	-	0	-	0.00%
2025-10-14	0	0.720	0.690	0.720	0.700	0.720	15,000	10,740	0.7160	0.720	0.690	0.720	0.700	0.720	15,000	0.7160	2.86%
2025-10-13	0	0.700	0.700	0.710	0.690	0.700	310,000	216,750	0.6992	0.700	0.700	0.710	0.690	0.700	310,000	0.6992	-1.41%
2025-10-10	0	0.710	0.710	0.720	0.710	0.730	123,000	88,350	0.7183	0.710	0.710	0.720	0.710	0.730	123,000	0.7183	0.00%
2025-10-09	0	0.710	0.710	0.730	0.710	0.730	88,261	63,788	0.7227	0.710	0.710	0.730	0.710	0.730	88,261	0.7227	-1.39%
2025-10-08	0	0.720	0.710	0.720	0.710	0.720	26,000	18,680	0.7185	0.720	0.710	0.720	0.710	0.720	26,000	0.7185	0.00%
2025-10-06	0	0.720	0.710	0.750	0.720	0.720	14,000	10,080	0.7200	0.720	0.710	0.750	0.720	0.720	14,000	0.7200	0.00%
2025-10-03	0	0.720	0.720	0.780	0.710	0.720	142,000	102,090	0.7189	0.720	0.720	0.780	0.710	0.720	142,000	0.7189	-1.37%
2025-10-02	0	0.730	0.730	0.780	0.720	0.740	155,000	113,280	0.7308	0.730	0.730	0.780	0.720	0.740	155,000	0.7308	-1.35%
2025-09-30	0	0.740	0.740	0.760	0.740	0.750	66,000	49,320	0.7473	0.740	0.740	0.760	0.740	0.750	66,000	0.7473	-2.63%
2025-09-29	0	0.760	0.760	0.780	0.710	0.780	471,000	352,670	0.7488	0.760	0.760	0.780	0.710	0.780	471,000	0.7488	5.56%
2025-09-26	0	0.720	0.710	0.720	0.720	0.730	20,000	14,500	0.7250	0.720	0.710	0.720	0.720	0.730	20,000	0.7250	-1.37%
2025-09-25	0	0.730	0.720	0.740	0.710	0.740	263,000	191,110	0.7267	0.730	0.720	0.740	0.710	0.740	263,000	0.7267	2.82%
2025-09-24	0	0.710	0.710	0.730	0.710	0.710	12,000	8,520	0.7100	0.710	0.710	0.730	0.710	0.710	12,000	0.7100	0.00%
2025-09-23	0	0.710	0.710	0.720	0.710	0.720	175,000	124,280	0.7102	0.710	0.710	0.720	0.710	0.720	175,000	0.7102	0.00%
2025-09-22	0	0.710	0.710	0.730	0.710	0.720	21,000	15,050	0.7167	0.710	0.710	0.730	0.710	0.720	21,000	0.7167	0.00%
2025-09-19	0	0.710	0.710	0.730	0.710	0.710	51,000	36,210	0.7100	0.710	0.710	0.730	0.710	0.710	51,000	0.7100	0.00%
2025-09-18	0	0.710	0.710	0.720	0.710	0.730	211,000	153,040	0.7253	0.710	0.710	0.720	0.710	0.730	211,000	0.7253	-1.39%
2025-09-17	0	0.720	0.720	0.730	0.710	0.730	95,000	67,940	0.7152	0.720	0.720	0.730	0.710	0.730	95,000	0.7152	1.41%
2025-09-16	0	0.710	0.710	0.730	0.710	0.720	55,000	39,450	0.7173	0.710	0.710	0.730	0.710	0.720	55,000	0.7173	-2.74%
2025-09-15	0	0.730	0.720	0.730	0.710	0.730	121,000	86,610	0.7158	0.730	0.720	0.730	0.710	0.730	121,000	0.7158	1.39%
2025-09-12	0	0.720	0.720	0.730	0.710	0.730	338,000	244,110	0.7222	0.720	0.720	0.730	0.710	0.730	338,000	0.7222	1.41%
2025-09-11	0	0.710	0.710	0.720	0.700	0.710	176,000	124,280	0.7061	0.710	0.710	0.720	0.700	0.710	176,000	0.7061	0.00%
2025-09-10	0	0.710	0.710	0.720	0.700	0.730	190,000	136,940	0.7207	0.710	0.710	0.720	0.700	0.730	190,000	0.7207	-1.39%
2025-09-09	0	0.720	0.710	0.720	0.680	0.730	360,000	257,720	0.7159	0.720	0.710	0.720	0.680	0.730	360,000	0.7159	5.88%
2025-09-08	0	0.680	0.680	0.700	0.680	0.700	54,000	37,190	0.6887	0.680	0.680	0.700	0.680	0.700	54,000	0.6887	-1.45%
2025-09-05	0	0.690	0.670	0.690	0.650	0.700	372,950	247,678	0.6641	0.690	0.670	0.690	0.650	0.700	372,950	0.6641	0.00%
2025-09-04	0	0.690	0.680	0.700	0.680	0.700	60,000	41,230	0.6872	0.690	0.680	0.700	0.680	0.700	60,000	0.6872	1.47%
2025-09-03	0	0.680	0.680	0.690	0.670	0.690	156,000	105,890	0.6788	0.680	0.680	0.690	0.670	0.690	156,000	0.6788	-2.86%
2025-09-02	0	0.700	0.690	0.700	0.690	0.720	43,000	30,110	0.7002	0.700	0.690	0.700	0.690	0.720	43,000	0.7002	1.45%
2025-09-01	0	0.690	0.690	0.700	0.680	0.700	69,000	47,900	0.6942	0.690	0.690	0.700	0.680	0.700	69,000	0.6942	2.99%
2025-08-29	0	0.670	0.660	0.670	0.660	0.680	216,000	144,220	0.6677	0.670	0.660	0.670	0.660	0.680	216,000	0.6677	0.00%
2025-08-28	0	0.670	0.670	0.680	0.660	0.670	158,000	105,580	0.6682	0.670	0.670	0.680	0.660	0.670	158,000	0.6682	-1.47%
2025-08-27	0	0.680	0.670	0.680	0.670	0.690	1,297,000	883,010	0.6808	0.680	0.670	0.680	0.670	0.690	1,297,000	0.6808	-1.45%
2025-08-26	0	0.690	0.690	0.700	0.680	0.700	221,000	152,380	0.6895	0.690	0.690	0.700	0.680	0.700	221,000	0.6895	0.00%
2025-08-25	0	0.690	0.690	0.700	0.670	0.700	1,102,000	761,320	0.6909	0.690	0.690	0.700	0.670	0.700	1,102,000	0.6909	0.00%
2025-08-22	0	0.690	0.690	0.700	0.680	0.700	262,000	181,010	0.6909	0.690	0.690	0.700	0.680	0.700	262,000	0.6909	0.00%
2025-08-21	0	0.690	0.680	0.690	0.680	0.700	90,000	62,730	0.6970	0.690	0.680	0.690	0.680	0.700	90,000	0.6970	-2.82%
2025-08-20	0	0.710	0.710	0.720	0.680	0.720	241,000	168,540	0.6993	0.710	0.710	0.720	0.680	0.720	241,000	0.6993	1.43%
2025-08-19	0	0.700	0.700	0.720	0.690	0.720	749,000	528,640	0.7058	0.700	0.700	0.720	0.690	0.720	749,000	0.7058	0.00%
2025-08-18	0	0.700	0.700	0.710	0.680	0.710	683,000	473,910	0.6939	0.700	0.700	0.710	0.680	0.710	683,000	0.6939	0.00%
2025-08-15	0	0.700	0.700	0.710	0.680	0.730	1,119,000	781,100	0.6980	0.700	0.700	0.710	0.680	0.730	1,119,000	0.6980	-4.11%
2025-08-14	0	0.730	0.720	0.730	0.690	0.760	3,415,000	2,445,100	0.7160	0.730	0.720	0.730	0.690	0.760	3,415,000	0.7160	-7.59%
2025-08-13	0	0.790	0.780	0.790	0.770	0.860	1,557,000	1,272,220	0.8171	0.790	0.780	0.790	0.770	0.860	1,557,000	0.8171	-9.20%
2025-08-12	0	0.870	0.870	0.880	0.860	0.880	126,000	109,450	0.8687	0.870	0.870	0.880	0.860	0.880	126,000	0.8687	-2.25%
2025-08-11	0	0.890	0.890	0.920	0.890	0.910	24,000	21,760	0.9067	0.890	0.890	0.920	0.890	0.910	24,000	0.9067	-3.26%
2025-08-08	0	0.920	0.920	0.930	0.920	0.960	116,000	108,320	0.9338	0.920	0.920	0.930	0.920	0.960	116,000	0.9338	1.10%
2025-08-07	0	0.910	0.910	0.940	0.910	0.910	31,211	28,408	0.9102	0.910	0.910	0.940	0.910	0.910	31,211	0.9102	0.00%
2025-08-06	0	0.910	0.890	0.910	0.910	0.930	260,000	237,900	0.9150	0.910	0.890	0.910	0.910	0.930	260,000	0.9150	2.25%
2025-08-05	0	0.890	0.880	0.900	0.880	0.920	73,000	66,390	0.9095	0.890	0.880	0.900	0.880	0.920	73,000	0.9095	-3.26%
2025-08-04	0	0.920	0.880	0.940	0.860	0.950	157,000	138,810	0.8841	0.920	0.880	0.940	0.860	0.950	157,000	0.8841	1.10%
2025-08-01	0	0.910	0.890	0.920	0.890	0.910	107,000	97,010	0.9066	0.910	0.890	0.920	0.890	0.910	107,000	0.9066	1.11%
2025-07-31	0	0.900	0.900	0.920	0.890	0.920	83,000	75,930	0.9148	0.900	0.900	0.920	0.890	0.920	83,000	0.9148	0.00%
2025-07-30	0	0.900	0.900	0.940	0.900	0.900	95,000	85,030	0.8951	0.900	0.900	0.940	0.900	0.900	95,000	0.8951	0.00%
2025-07-29	0	0.900	0.900	0.930	0.890	0.900	307,000	276,540	0.9008	0.900	0.900	0.930	0.890	0.900	307,000	0.9008	0.00%
2025-07-28	0	0.900	0.900	0.920	0.900	0.930	101,000	91,760	0.9085	0.900	0.900	0.920	0.900	0.930	101,000	0.9085	-2.17%
2025-07-25	0	0.920	0.890	0.970	0.920	0.920	45,000	41,400	0.9200	0.920	0.890	0.970	0.920	0.920	45,000	0.9200	0.00%
2025-07-24	0	0.920	0.910	0.920	0.890	0.940	217,000	197,090	0.9082	0.920	0.910	0.920	0.890	0.940	217,000	0.9082	3.37%
2025-07-23	0	0.890	0.880	0.890	0.860	0.900	428,000	382,730	0.8942	0.890	0.880	0.890	0.860	0.900	428,000	0.8942	3.49%
2025-07-22	0	0.860	0.860	0.900	0.860	0.890	120,000	106,270	0.8856	0.860	0.860	0.900	0.860	0.890	120,000	0.8856	-1.15%
2025-07-21	0	0.870	0.870	0.880	0.840	0.880	214,000	185,270	0.8657	0.870	0.870	0.880	0.840	0.880	214,000	0.8657	0.00%
2025-07-18	0	0.870	0.870	0.890	0.860	0.890	61,000	53,240	0.8728	0.870	0.870	0.890	0.860	0.890	61,000	0.8728	-2.25%
2025-07-17	0	0.890	0.890	0.900	0.860	0.910	118,000	105,210	0.8916	0.890	0.890	0.900	0.860	0.910	118,000	0.8916	2.30%
2025-07-16	0	0.870	0.860	0.870	0.860	0.870	222,000	192,490	0.8671	0.870	0.860	0.870	0.860	0.870	222,000	0.8671	3.57%
2025-07-15	0	0.840	0.840	0.860	0.840	0.840	198,000	166,820	0.8425	0.840	0.840	0.860	0.840	0.840	198,000	0.8425	-2.33%
2025-07-14	0	0.860	0.860	0.870	0.860	0.880	228,000	199,150	0.8735	0.860	0.860	0.870	0.860	0.880	228,000	0.8735	-2.27%
2025-07-11	0	0.880	0.870	0.880	0.870	0.900	377,000	334,330	0.8868	0.880	0.870	0.880	0.870	0.900	377,000	0.8868	-3.30%
2025-07-10	0	0.910	0.890	0.910	0.850	0.930	409,000	370,030	0.9047	0.910	0.890	0.910	0.850	0.930	409,000	0.9047	7.06%
2025-07-09	0	0.850	0.840	0.880	0.840	0.860	58,000	49,310	0.8502	0.850	0.840	0.880	0.840	0.860	58,000	0.8502	-1.16%
2025-07-08	0	0.860	0.860	0.880	0.830	0.870	147,228	126,998	0.8626	0.860	0.860	0.880	0.830	0.870	147,228	0.8626	2.38%
2025-07-07	0	0.840	0.840	0.880	0.830	0.840	51,000	42,360	0.8306	0.840	0.840	0.880	0.830	0.840	51,000	0.8306	-2.33%
2025-07-04	0	0.860	0.840	0.890	-	-	0	0	-	0.860	0.840	0.890	-	-	0	-	0.00%
2025-07-03	0	0.860	0.860	0.870	0.860	0.880	203,000	177,800	0.8759	0.860	0.860	0.870	0.860	0.880	203,000	0.8759	1.18%
2025-07-02	0	0.850	0.830	0.860	0.820	0.850	188,000	159,260	0.8471	0.850	0.830	0.860	0.820	0.850	188,000	0.8471	1.19%
2025-06-30	0	0.840	0.880	0.890	0.840	0.850	67,000	56,780	0.8475	0.840	0.880	0.890	0.840	0.850	67,000	0.8475	-4.55%
2025-06-27	0	0.880	0.880	0.890	0.850	0.880	337,000	293,010	0.8695	0.880	0.880	0.890	0.850	0.880	337,000	0.8695	3.53%
2025-06-26	0	0.850	0.850	0.870	0.840	0.860	139,000	118,880	0.8553	0.850	0.850	0.870	0.840	0.860	139,000	0.8553	1.19%
2025-06-25	0	0.840	0.830	0.840	0.820	0.840	227,000	188,940	0.8323	0.840	0.830	0.840	0.820	0.840	227,000	0.8323	1.20%
2025-06-24	0	0.830	0.830	0.840	0.800	0.830	227,000	186,300	0.8207	0.830	0.830	0.840	0.800	0.830	227,000	0.8207	0.00%
2025-06-23	0	0.830	0.830	0.840	0.810	0.840	79,000	66,010	0.8356	0.830	0.830	0.840	0.810	0.840	79,000	0.8356	-1.19%
2025-06-20	0	0.840	0.810	0.840	0.800	0.840	835,000	679,020	0.8132	0.840	0.810	0.840	0.800	0.840	835,000	0.8132	1.20%
2025-06-19	0	0.830	0.830	0.870	0.830	0.830	8,000	6,640	0.8300	0.830	0.830	0.870	0.830	0.830	8,000	0.8300	-2.35%
2025-06-18	0	0.850	0.830	0.880	0.830	0.870	40,000	33,760	0.8440	0.850	0.830	0.880	0.830	0.870	40,000	0.8440	0.00%
2025-06-17	0	0.850	0.850	0.880	0.830	0.830	3,000	2,490	0.8300	0.850	0.850	0.880	0.830	0.830	3,000	0.8300	-4.49%
2025-06-16	0	0.890	0.870	0.890	0.820	0.890	57,000	49,400	0.8667	0.890	0.870	0.890	0.820	0.890	57,000	0.8667	3.49%
2025-06-13	0	0.860	0.830	0.860	0.850	0.860	89,000	75,960	0.8535	0.860	0.830	0.860	0.850	0.860	89,000	0.8535	1.18%
2025-06-12	0	0.850	0.850	0.890	0.830	0.850	56,000	46,860	0.8368	0.850	0.850	0.890	0.830	0.850	56,000	0.8368	0.00%
2025-06-11	0	0.850	0.840	0.860	0.850	0.850	41,000	34,840	0.8498	0.850	0.840	0.860	0.850	0.850	41,000	0.8498	2.41%
2025-06-10	0	0.830	0.830	0.840	0.830	0.840	15,000	12,580	0.8387	0.830	0.830	0.840	0.830	0.840	15,000	0.8387	-1.19%
2025-06-09	0	0.840	0.830	0.840	0.820	0.850	158,000	133,370	0.8441	0.840	0.830	0.840	0.820	0.850	158,000	0.8441	2.44%
2025-06-06	0	0.820	0.820	0.830	0.820	0.840	27,000	22,400	0.8296	0.820	0.820	0.830	0.820	0.840	27,000	0.8296	0.00%
2025-06-05	0	0.820	0.820	0.850	0.800	0.830	184,000	150,380	0.8173	0.820	0.820	0.850	0.800	0.830	184,000	0.8173	-2.38%
2025-06-04	0	0.840	0.810	0.840	0.790	0.840	586,000	470,830	0.8035	0.840	0.810	0.840	0.790	0.840	586,000	0.8035	1.20%
2025-06-03	0	0.830	0.810	0.840	0.800	0.830	72,000	58,990	0.8193	0.830	0.810	0.840	0.800	0.830	72,000	0.8193	3.75%
2025-06-02	0	0.800	0.800	0.830	0.800	0.810	6,000	4,820	0.8033	0.800	0.800	0.830	0.800	0.810	6,000	0.8033	-3.61%
2025-05-30	0	0.830	0.810	0.820	0.800	0.830	270,000	216,940	0.8035	0.830	0.810	0.820	0.800	0.830	270,000	0.8035	1.22%
2025-05-29	0	0.820	0.810	0.830	0.790	0.820	178,000	142,940	0.8030	0.820	0.810	0.830	0.790	0.820	178,000	0.8030	1.23%
2025-05-28	0	0.810	0.810	0.830	0.800	0.850	6,000	5,050	0.8417	0.810	0.810	0.830	0.800	0.850	6,000	0.8417	-2.41%
2025-05-27	0	0.830	0.810	0.820	0.810	0.830	56,000	46,330	0.8273	0.830	0.810	0.820	0.810	0.830	56,000	0.8273	2.47%
2025-05-26	0	0.810	0.800	0.820	0.810	0.810	27,000	21,870	0.8100	0.810	0.800	0.820	0.810	0.810	27,000	0.8100	-1.22%
2025-05-23	0	0.820	0.800	0.810	0.790	0.820	331,000	266,620	0.8055	0.820	0.800	0.810	0.790	0.820	331,000	0.8055	1.23%
2025-05-22	0	0.810	0.800	0.810	0.800	0.830	64,000	52,320	0.8175	0.810	0.800	0.810	0.800	0.830	64,000	0.8175	-1.22%
2025-05-21	0	0.820	0.800	0.820	0.800	0.830	188,000	153,320	0.8155	0.820	0.800	0.820	0.800	0.830	188,000	0.8155	0.00%
2025-05-20	0	0.820	0.800	0.820	0.800	0.820	47,000	38,050	0.8096	0.820	0.800	0.820	0.800	0.820	47,000	0.8096	2.50%
2025-05-19	0	0.800	0.800	0.820	0.800	0.820	160,000	128,820	0.8051	0.800	0.800	0.820	0.800	0.820	160,000	0.8051	-2.44%
2025-05-16	0	0.820	0.800	0.820	0.800	0.820	335,000	269,790	0.8053	0.820	0.800	0.820	0.800	0.820	335,000	0.8053	0.00%
2025-05-15	0	0.820	0.810	0.820	0.810	0.820	163,000	132,770	0.8145	0.820	0.810	0.820	0.810	0.820	163,000	0.8145	0.00%
2025-05-14	0	0.820	0.810	0.820	0.800	0.820	82,000	66,470	0.8106	0.820	0.810	0.820	0.800	0.820	82,000	0.8106	-1.20%
2025-05-13	0	0.830	0.820	0.830	0.800	0.830	50,000	41,020	0.8204	0.830	0.820	0.830	0.800	0.830	50,000	0.8204	1.22%
2025-05-12	0	0.820	0.810	0.830	0.800	0.820	158,000	128,860	0.8156	0.820	0.810	0.830	0.800	0.820	158,000	0.8156	1.23%
2025-05-09	0	0.810	0.800	0.810	0.800	0.820	200,000	161,760	0.8088	0.810	0.800	0.810	0.800	0.820	200,000	0.8088	0.00%
2025-05-08	0	0.810	0.810	0.830	0.810	0.830	257,000	210,610	0.8195	0.810	0.810	0.830	0.810	0.830	257,000	0.8195	-2.41%
2025-05-07	0	0.830	0.810	0.830	0.810	0.840	366,000	300,970	0.8223	0.830	0.810	0.830	0.810	0.840	366,000	0.8223	-1.19%
2025-05-06	0	0.840	0.810	0.840	0.810	0.840	160,000	132,190	0.8262	0.840	0.810	0.840	0.810	0.840	160,000	0.8262	0.00%
2025-05-02	0	0.840	0.810	0.840	-	-	0	0	-	0.840	0.810	0.840	-	-	0	-	0.00%
2025-04-30	0	0.840	0.820	0.840	0.810	0.840	228,000	187,530	0.8225	0.840	0.820	0.840	0.810	0.840	228,000	0.8225	0.00%
2025-04-29	0	0.840	0.810	0.840	0.840	0.840	6,000	5,040	0.8400	0.840	0.810	0.840	0.840	0.840	6,000	0.8400	0.00%
2025-04-28	0	0.840	0.810	0.840	0.810	0.840	101,000	82,760	0.8194	0.840	0.810	0.840	0.810	0.840	101,000	0.8194	2.44%
2025-04-25	0	0.820	0.810	0.820	0.800	0.860	458,000	377,900	0.8251	0.820	0.810	0.820	0.800	0.860	458,000	0.8251	0.00%
2025-04-24	0	0.820	0.810	0.820	0.810	0.850	160,000	132,430	0.8277	0.820	0.810	0.820	0.810	0.850	160,000	0.8277	-3.53%
2025-04-23	0	0.850	0.840	0.860	0.850	0.860	87,000	74,360	0.8547	0.850	0.840	0.860	0.850	0.860	87,000	0.8547	0.00%
2025-04-22	0	0.850	0.850	0.880	0.820	0.860	30,000	24,850	0.8283	0.850	0.850	0.880	0.820	0.860	30,000	0.8283	0.00%
2025-04-17	0	0.850	0.820	0.850	0.830	0.870	244,000	205,510	0.8423	0.850	0.820	0.850	0.830	0.870	244,000	0.8423	4.94%
2025-04-16	0	0.810	0.810	0.840	0.810	0.840	82,000	66,730	0.8138	0.810	0.810	0.840	0.810	0.840	82,000	0.8138	0.00%
2025-04-15	0	0.810	0.810	0.840	0.810	0.840	191,000	159,860	0.8370	0.810	0.810	0.840	0.810	0.840	191,000	0.8370	-2.41%
2025-04-14	0	0.830	0.810	0.830	0.820	0.840	14,000	11,530	0.8236	0.830	0.810	0.830	0.820	0.840	14,000	0.8236	2.47%
2025-04-11	0	0.810	0.810	0.840	0.810	0.840	46,000	38,250	0.8315	0.810	0.810	0.840	0.810	0.840	46,000	0.8315	-2.41%
2025-04-10	0	0.830	0.800	0.830	0.760	0.840	139,000	111,150	0.7996	0.830	0.800	0.830	0.760	0.840	139,000	0.7996	1.22%
2025-04-09	0	0.820	0.800	0.830	0.760	0.820	221,000	177,140	0.8015	0.820	0.800	0.830	0.760	0.820	221,000	0.8015	0.00%
2025-04-08	0	0.820	0.800	0.820	0.790	0.820	162,000	130,510	0.8056	0.820	0.800	0.820	0.790	0.820	162,000	0.8056	0.00%
2025-04-07	0	0.820	0.800	0.820	0.800	0.840	852,000	691,380	0.8115	0.820	0.800	0.820	0.800	0.840	852,000	0.8115	-8.89%
2025-04-03	0	0.900	0.890	0.900	0.880	0.900	99,000	88,390	0.8928	0.900	0.890	0.900	0.880	0.900	99,000	0.8928	0.00%
2025-04-02	0	0.900	0.900	0.950	0.900	0.900	9,000	8,100	0.9000	0.900	0.900	0.950	0.900	0.900	9,000	0.9000	-2.17%
2025-04-01	0	0.920	0.920	0.950	0.920	0.950	26,000	24,160	0.9292	0.920	0.920	0.950	0.920	0.950	26,000	0.9292	0.00%
2025-03-31	0	0.920	0.900	0.920	0.880	0.920	36,000	32,570	0.9047	0.920	0.900	0.920	0.880	0.920	36,000	0.9047	-3.16%
2025-03-28	0	0.950	0.910	0.950	0.870	0.950	238,000	217,310	0.9131	0.950	0.910	0.950	0.870	0.950	238,000	0.9131	3.26%
2025-03-27	0	0.920	0.900	0.950	0.850	0.950	533,000	483,810	0.9077	0.920	0.900	0.950	0.850	0.950	533,000	0.9077	2.22%
2025-03-26	0	0.900	0.890	0.920	0.850	0.950	775,000	691,370	0.8921	0.900	0.890	0.920	0.850	0.950	775,000	0.8921	-6.25%
2025-03-25	0	0.960	0.920	0.960	0.910	0.990	330,000	307,100	0.9306	0.960	0.920	0.960	0.910	0.990	330,000	0.9306	-3.03%
2025-03-24	0	0.990	0.990	1.020	0.960	1.100	959,000	977,910	1.0197	0.990	0.990	1.020	0.960	1.100	959,000	1.0197	-10.81%
2025-03-21	0	1.110	1.110	1.130	1.090	1.130	42,000	46,460	1.1062	1.110	1.110	1.130	1.090	1.130	42,000	1.1062	0.00%
2025-03-20	0	1.110	1.110	1.130	1.110	1.140	608,000	684,770	1.1263	1.110	1.110	1.130	1.110	1.140	608,000	1.1263	-1.77%
2025-03-19	0	1.130	1.130	1.150	1.120	1.150	140,000	159,410	1.1386	1.130	1.130	1.150	1.120	1.150	140,000	1.1386	-3.42%
2025-03-18	0	1.170	1.120	1.170	1.120	1.190	285,000	324,010	1.1369	1.170	1.120	1.170	1.120	1.190	285,000	1.1369	2.63%
2025-03-17	0	1.140	1.110	1.150	1.110	1.150	218,000	246,770	1.1320	1.140	1.110	1.150	1.110	1.150	218,000	1.1320	1.79%
2025-03-14	0	1.120	1.120	1.140	1.080	1.130	86,003	96,023	1.1165	1.120	1.120	1.140	1.080	1.130	86,003	1.1165	0.00%
2025-03-13	0	1.120	1.080	1.130	1.070	1.120	28,000	31,040	1.1086	1.120	1.080	1.130	1.070	1.120	28,000	1.1086	-0.88%
2025-03-12	0	1.130	1.110	1.130	1.070	1.130	62,000	69,900	1.1274	1.130	1.110	1.130	1.070	1.130	62,000	1.1274	0.89%
2025-03-11	0	1.120	1.080	1.120	1.060	1.120	117,000	127,680	1.0913	1.120	1.080	1.120	1.060	1.120	117,000	1.0913	2.75%
2025-03-10	0	1.090	1.090	1.150	1.080	1.140	236,000	260,020	1.1018	1.090	1.090	1.150	1.080	1.140	236,000	1.1018	-4.39%
2025-03-07	0	1.140	1.130	1.190	1.120	1.190	502,000	573,500	1.1424	1.140	1.130	1.190	1.120	1.190	502,000	1.1424	-5.00%
2025-03-06	0	1.200	1.170	1.200	1.100	1.210	336,000	394,060	1.1728	1.200	1.170	1.200	1.100	1.210	336,000	1.1728	6.19%
2025-03-05	0	1.130	1.130	1.140	1.060	1.140	149,000	167,030	1.1210	1.130	1.130	1.140	1.060	1.140	149,000	1.1210	0.89%
2025-03-04	0	1.120	1.120	1.130	1.100	1.140	332,000	374,700	1.1286	1.120	1.120	1.130	1.100	1.140	332,000	1.1286	1.82%
2025-03-03	0	1.100	1.100	1.120	1.060	1.140	503,000	565,220	1.1237	1.100	1.100	1.120	1.060	1.140	503,000	1.1237	1.85%
2025-02-28	0	1.080	1.070	1.120	1.080	1.150	201,000	227,360	1.1311	1.080	1.070	1.120	1.080	1.150	201,000	1.1311	-3.57%
2025-02-27	0	1.120	1.110	1.120	1.060	1.130	313,000	346,540	1.1072	1.120	1.110	1.120	1.060	1.130	313,000	1.1072	3.70%
2025-02-26	0	1.080	1.070	1.080	1.000	1.090	860,000	900,540	1.0471	1.080	1.070	1.080	1.000	1.090	860,000	1.0471	3.85%
2025-02-25	0	1.040	1.040	1.070	1.030	1.070	108,000	113,970	1.0553	1.040	1.040	1.070	1.030	1.070	108,000	1.0553	-1.89%
2025-02-24	0	1.060	1.060	1.070	1.020	1.070	248,000	262,390	1.0580	1.060	1.060	1.070	1.020	1.070	248,000	1.0580	1.92%
2025-02-21	0	1.040	1.040	1.050	1.040	1.060	262,000	272,890	1.0416	1.040	1.040	1.050	1.040	1.060	262,000	1.0416	1.96%
2025-02-20	0	1.020	1.000	1.030	1.000	1.020	41,000	41,270	1.0066	1.020	1.000	1.030	1.000	1.020	41,000	1.0066	-0.97%
2025-02-19	0	1.030	1.000	1.030	1.000	1.030	108,000	108,860	1.0080	1.030	1.000	1.030	1.000	1.030	108,000	1.0080	1.98%
2025-02-18	0	1.010	1.000	1.020	1.010	1.020	222,000	226,320	1.0195	1.010	1.000	1.020	1.010	1.020	222,000	1.0195	-1.94%
2025-02-17	0	1.030	1.020	1.060	1.010	1.050	380,000	389,550	1.0251	1.030	1.020	1.060	1.010	1.050	380,000	1.0251	-0.96%
2025-02-14	0	1.040	1.030	1.120	1.020	1.080	282,000	294,080	1.0428	1.040	1.030	1.120	1.020	1.080	282,000	1.0428	-4.59%
2025-02-13	0	1.090	1.090	1.120	1.030	1.160	822,000	886,740	1.0788	1.090	1.090	1.120	1.030	1.160	822,000	1.0788	0.93%
2025-02-12	0	1.080	1.060	1.070	1.000	1.100	290,000	294,970	1.0171	1.080	1.060	1.070	1.000	1.100	290,000	1.0171	4.85%
2025-02-11	0	1.030	1.030	1.070	-	-	0	0	-	1.030	1.030	1.070	-	-	0	-	0.98%
2025-02-10	0	1.020	1.020	1.050	0.980	1.020	180,000	181,380	1.0077	1.020	1.020	1.050	0.980	1.020	180,000	1.0077	0.99%
2025-02-07	0	1.010	1.000	1.010	0.990	1.020	88,000	88,050	1.0006	1.010	1.000	1.010	0.990	1.020	88,000	1.0006	-0.98%
2025-02-06	0	1.020	1.000	1.020	1.000	1.020	25,000	25,060	1.0024	1.020	1.000	1.020	1.000	1.020	25,000	1.0024	0.00%
2025-02-05	0	1.020	1.000	1.030	1.000	1.020	59,000	59,590	1.0100	1.020	1.000	1.030	1.000	1.020	59,000	1.0100	-1.92%
2025-02-04	0	1.040	1.000	1.040	1.000	1.050	139,000	141,340	1.0168	1.040	1.000	1.040	1.000	1.050	139,000	1.0168	2.97%
2025-02-03	0	1.010	1.010	1.030	0.950	1.040	372,000	371,690	0.9992	1.010	1.010	1.030	0.950	1.040	372,000	0.9992	-5.61%
2025-01-28	0	1.070	1.050	1.070	1.050	1.070	112,000	118,020	1.0538	1.070	1.050	1.070	1.050	1.070	112,000	1.0538	-3.60%
2025-01-27	0	1.110	1.060	1.110	1.050	1.110	68,000	72,220	1.0621	1.110	1.060	1.110	1.050	1.110	68,000	1.0621	3.74%
2025-01-24	0	1.070	1.050	1.070	1.050	1.080	60,200	63,754	1.0590	1.070	1.050	1.070	1.050	1.080	60,200	1.0590	0.00%
2025-01-23	0	1.070	1.050	1.080	1.060	1.070	121,000	129,100	1.0669	1.070	1.050	1.080	1.060	1.070	121,000	1.0669	0.94%
2025-01-22	0	1.060	1.060	1.080	1.060	1.090	79,000	84,040	1.0638	1.060	1.060	1.080	1.060	1.090	79,000	1.0638	-3.64%
2025-01-21	0	1.100	1.060	1.140	1.060	1.100	76,158	82,124	1.0783	1.100	1.060	1.140	1.060	1.100	76,158	1.0783	0.00%
2025-01-20	0	1.100	1.070	1.100	1.070	1.100	204,000	221,240	1.0845	1.100	1.070	1.100	1.070	1.100	204,000	1.0845	0.00%
2025-01-17	0	1.100	1.080	1.110	1.060	1.100	85,000	93,300	1.0976	1.100	1.080	1.110	1.060	1.100	85,000	1.0976	1.85%
2025-01-16	0	1.080	1.070	1.100	1.080	1.120	124,000	136,530	1.1010	1.080	1.070	1.100	1.080	1.120	124,000	1.1010	-1.82%
2025-01-15	0	1.100	1.070	1.100	1.060	1.100	13,000	13,850	1.0654	1.100	1.070	1.100	1.060	1.100	13,000	1.0654	3.77%
2025-01-14	0	1.060	1.060	1.090	1.020	1.060	36,000	37,080	1.0300	1.060	1.060	1.090	1.020	1.060	36,000	1.0300	0.00%
2025-01-13	0	1.060	1.060	1.070	1.060	1.100	29,000	31,000	1.0690	1.060	1.060	1.070	1.060	1.100	29,000	1.0690	-3.64%
2025-01-10	0	1.100	1.070	1.120	1.070	1.100	189,000	206,250	1.0913	1.100	1.070	1.120	1.070	1.100	189,000	1.0913	0.00%
2025-01-09	0	1.100	1.090	1.120	1.060	1.100	75,000	82,020	1.0936	1.100	1.090	1.120	1.060	1.100	75,000	1.0936	-1.79%
2025-01-08	0	1.120	1.100	1.120	1.100	1.120	122,000	135,330	1.1093	1.120	1.100	1.120	1.100	1.120	122,000	1.1093	0.00%
2025-01-07	0	1.120	1.100	1.140	1.100	1.140	141,000	157,600	1.1177	1.120	1.100	1.140	1.100	1.140	141,000	1.1177	-2.61%
2025-01-06	0	1.150	1.120	1.150	1.100	1.150	211,000	237,150	1.1239	1.150	1.120	1.150	1.100	1.150	211,000	1.1239	0.00%
2025-01-03	0	1.150	1.140	1.150	1.140	1.150	43,000	49,080	1.1414	1.150	1.140	1.150	1.140	1.150	43,000	1.1414	0.00%
2025-01-02	0	1.150	1.140	1.150	1.120	1.150	106,000	120,280	1.1347	1.150	1.140	1.150	1.120	1.150	106,000	1.1347	0.88%
2024-12-31	0	1.140	1.130	1.140	1.120	1.150	100,000	112,490	1.1249	1.140	1.130	1.140	1.120	1.150	100,000	1.1249	0.00%
2024-12-30	0	1.140	1.120	1.140	1.150	1.150	6,000	6,900	1.1500	1.140	1.120	1.140	1.150	1.150	6,000	1.1500	-0.87%
2024-12-27	0	1.150	1.120	1.150	1.110	1.150	62,000	70,250	1.1331	1.150	1.120	1.150	1.110	1.150	62,000	1.1331	0.00%
2024-12-24	0	1.150	1.130	1.150	1.110	1.150	50,000	56,410	1.1282	1.150	1.130	1.150	1.110	1.150	50,000	1.1282	0.00%
2024-12-23	0	1.150	1.150	1.180	1.120	1.150	79,000	89,660	1.1349	1.150	1.150	1.180	1.120	1.150	79,000	1.1349	0.00%
2024-12-20	0	1.150	1.130	1.150	1.120	1.150	39,000	44,200	1.1333	1.150	1.130	1.150	1.120	1.150	39,000	1.1333	1.77%
2024-12-19	0	1.130	1.160	1.170	1.120	1.140	98,000	111,360	1.1363	1.130	1.160	1.170	1.120	1.140	98,000	1.1363	-3.42%
2024-12-18	0	1.170	1.160	1.180	1.170	1.170	55,000	64,350	1.1700	1.170	1.160	1.180	1.170	1.170	55,000	1.1700	-1.68%
2024-12-17	0	1.190	1.160	1.190	1.110	1.190	121,000	140,000	1.1570	1.190	1.160	1.190	1.110	1.190	121,000	1.1570	0.00%
2024-12-16	0	1.190	1.170	1.190	1.190	1.190	2,000	2,380	1.1900	1.190	1.170	1.190	1.190	1.190	2,000	1.1900	0.00%
2024-12-13	0	1.190	1.180	1.200	1.180	1.200	87,000	103,800	1.1931	1.190	1.180	1.200	1.180	1.200	87,000	1.1931	-0.83%
2024-12-12	0	1.200	1.200	1.230	1.200	1.230	42,000	51,200	1.2190	1.200	1.200	1.230	1.200	1.230	42,000	1.2190	-0.83%
2024-12-11	0	1.210	1.190	1.230	1.210	1.230	46,000	55,460	1.2057	1.210	1.190	1.230	1.210	1.230	46,000	1.2057	0.00%
2024-12-10	0	1.210	1.200	1.210	1.210	1.250	335,000	414,400	1.2370	1.210	1.200	1.210	1.210	1.250	335,000	1.2370	-1.63%
2024-12-09	0	1.230	1.210	1.250	1.200	1.250	11,000	13,270	1.2064	1.230	1.210	1.250	1.200	1.250	11,000	1.2064	-1.60%
2024-12-06	0	1.250	1.200	1.250	1.190	1.260	26,000	31,250	1.2019	1.250	1.200	1.250	1.190	1.260	26,000	1.2019	5.04%
2024-12-05	0	1.190	1.190	1.260	1.190	1.200	7,000	8,340	1.1914	1.190	1.190	1.260	1.190	1.200	7,000	1.1914	-0.83%
2024-12-04	0	1.200	1.200	1.230	1.170	1.200	101,000	118,910	1.1773	1.200	1.200	1.230	1.170	1.200	101,000	1.1773	0.00%
2024-12-03	0	1.200	1.200	1.270	1.180	1.180	9,000	10,620	1.1800	1.200	1.200	1.270	1.180	1.180	9,000	1.1800	0.00%
2024-12-02	0	1.200	1.200	1.220	1.160	1.250	174,000	204,530	1.1755	1.200	1.200	1.220	1.160	1.250	174,000	1.1755	0.00%
2024-11-29	0	1.200	1.200	1.240	1.200	1.200	20,000	24,000	1.2000	1.200	1.200	1.240	1.200	1.200	20,000	1.2000	0.00%
2024-11-28	0	1.200	1.200	1.220	1.170	1.200	46,000	54,930	1.1941	1.200	1.200	1.220	1.170	1.200	46,000	1.1941	-1.64%
2024-11-27	0	1.220	1.170	1.220	1.170	1.230	102,000	119,610	1.1726	1.220	1.170	1.220	1.170	1.230	102,000	1.1726	4.27%
2024-11-26	0	1.170	1.170	1.190	1.170	1.170	25,000	29,250	1.1700	1.170	1.170	1.190	1.170	1.170	25,000	1.1700	0.00%
2024-11-25	0	1.170	1.170	1.180	1.170	1.200	299,000	350,510	1.1723	1.170	1.170	1.180	1.170	1.200	299,000	1.1723	-2.50%
2024-11-22	0	1.200	1.170	1.200	1.160	1.220	283,000	330,850	1.1691	1.200	1.170	1.200	1.160	1.220	283,000	1.1691	-2.44%
2024-11-21	0	1.230	1.200	1.230	-	-	0	0	-	1.230	1.200	1.230	-	-	0	-	-0.81%
2024-11-20	0	1.240	1.180	1.240	1.200	1.240	112,000	137,280	1.2257	1.240	1.180	1.240	1.200	1.240	112,000	1.2257	3.33%
2024-11-19	0	1.200	1.170	1.210	-	-	0	0	-	1.200	1.170	1.210	-	-	0	-	-1.64%
2024-11-18	0	1.220	1.180	1.240	1.190	1.220	155,000	186,280	1.2018	1.220	1.180	1.240	1.190	1.220	155,000	1.2018	3.39%
2024-11-15	0	1.180	1.170	1.190	1.170	1.200	94,000	110,750	1.1782	1.180	1.170	1.190	1.170	1.200	94,000	1.1782	0.85%
2024-11-14	0	1.170	1.170	1.190	1.170	1.200	187,000	219,660	1.1747	1.170	1.170	1.190	1.170	1.200	187,000	1.1747	-2.50%
2024-11-13	0	1.200	1.170	1.200	1.170	1.200	14,000	16,640	1.1886	1.200	1.170	1.200	1.170	1.200	14,000	1.1886	0.00%
2024-11-12	0	1.200	1.190	1.220	1.180	1.260	58,000	69,680	1.2014	1.200	1.190	1.220	1.180	1.260	58,000	1.2014	-1.64%
2024-11-11	0	1.220	1.210	1.220	1.180	1.220	49,000	58,770	1.1994	1.220	1.210	1.220	1.180	1.220	49,000	1.1994	-1.61%
2024-11-08	0	1.240	1.240	1.280	1.240	1.310	272,000	341,000	1.2537	1.240	1.240	1.280	1.240	1.310	272,000	1.2537	-4.62%
2024-11-07	0	1.300	1.300	1.310	1.210	1.320	414,001	536,541	1.2960	1.300	1.300	1.310	1.210	1.320	414,001	1.2960	7.44%
2024-11-06	0	1.210	1.210	1.240	1.210	1.260	150,000	183,950	1.2263	1.210	1.210	1.240	1.210	1.260	150,000	1.2263	-3.97%
2024-11-05	0	1.260	1.240	1.260	1.210	1.260	205,000	254,220	1.2401	1.260	1.240	1.260	1.210	1.260	205,000	1.2401	1.61%
2024-11-04	0	1.240	1.220	1.240	1.220	1.240	5,000	6,160	1.2320	1.240	1.220	1.240	1.220	1.240	5,000	1.2320	0.81%
2024-11-01	0	1.230	1.210	1.230	1.210	1.260	178,000	218,910	1.2298	1.230	1.210	1.230	1.210	1.260	178,000	1.2298	1.65%
2024-10-31	0	1.210	1.200	1.220	1.210	1.260	363,000	441,530	1.2163	1.210	1.200	1.220	1.210	1.260	363,000	1.2163	0.00%
2024-10-30	0	1.210	1.210	1.230	1.210	1.290	71,000	88,870	1.2517	1.210	1.210	1.230	1.210	1.290	71,000	1.2517	-3.20%
2024-10-29	0	1.250	1.250	1.260	1.230	1.250	26,000	32,020	1.2315	1.250	1.250	1.260	1.230	1.250	26,000	1.2315	0.00%
2024-10-28	0	1.250	1.250	1.260	1.210	1.270	53,000	66,430	1.2534	1.250	1.250	1.260	1.210	1.270	53,000	1.2534	1.63%
2024-10-25	0	1.230	1.210	1.230	1.210	1.280	140,000	171,990	1.2285	1.230	1.210	1.230	1.210	1.280	140,000	1.2285	2.50%
2024-10-24	0	1.200	1.200	1.230	1.190	1.230	77,000	93,080	1.2088	1.200	1.200	1.230	1.190	1.230	77,000	1.2088	-5.51%
2024-10-23	0	1.270	1.250	1.270	1.220	1.280	102,000	127,380	1.2488	1.270	1.250	1.270	1.220	1.280	102,000	1.2488	0.00%
2024-10-22	0	1.270	1.220	1.270	1.210	1.280	131,000	163,640	1.2492	1.270	1.220	1.270	1.210	1.280	131,000	1.2492	1.60%
2024-10-21	0	1.250	1.240	1.270	1.250	1.280	155,000	195,650	1.2623	1.250	1.240	1.270	1.250	1.280	155,000	1.2623	-2.34%
2024-10-18	0	1.280	1.230	1.280	1.200	1.280	120,000	146,670	1.2223	1.280	1.230	1.280	1.200	1.280	120,000	1.2223	6.67%
2024-10-17	0	1.200	1.200	1.220	1.190	1.230	957,000	1,152,560	1.2043	1.200	1.200	1.220	1.190	1.230	957,000	1.2043	-6.25%
2024-10-16	0	1.280	1.260	1.280	1.200	1.300	990,000	1,235,500	1.2480	1.280	1.260	1.280	1.200	1.300	990,000	1.2480	5.79%
2024-10-15	0	1.210	1.200	1.220	1.200	1.290	465,000	562,410	1.2095	1.210	1.200	1.220	1.200	1.290	465,000	1.2095	-4.72%
2024-10-14	0	1.270	1.270	1.300	1.250	1.320	217,000	278,040	1.2813	1.270	1.270	1.300	1.250	1.320	217,000	1.2813	-5.22%
2024-10-10	0	1.340	1.280	1.340	1.250	1.400	589,000	778,090	1.3210	1.340	1.280	1.340	1.250	1.400	589,000	1.3210	10.74%
2024-10-09	0	1.210	1.210	1.250	1.180	1.450	1,697,000	2,150,890	1.2675	1.210	1.210	1.250	1.180	1.450	1,697,000	1.2675	-6.92%
2024-10-08	0	1.300	1.280	1.300	1.280	1.550	1,674,000	2,289,290	1.3676	1.300	1.280	1.300	1.280	1.550	1,674,000	1.3676	-17.20%
2024-10-07	0	1.570	1.570	1.610	1.500	1.620	1,327,000	2,069,040	1.5592	1.570	1.570	1.610	1.500	1.620	1,327,000	1.5592	-0.63%
2024-10-04	0	1.580	1.580	1.600	1.500	1.680	1,652,000	2,619,860	1.5859	1.580	1.580	1.600	1.500	1.680	1,652,000	1.5859	1.94%
2024-10-03	0	1.550	1.550	1.580	1.400	1.970	4,223,000	7,049,520	1.6693	1.550	1.550	1.580	1.400	1.970	4,223,000	1.6693	-16.67%
2024-10-02	0	1.860	1.770	1.860	1.340	1.860	8,308,000	13,552,220	1.6312	1.860	1.770	1.860	1.340	1.860	8,308,000	1.6312	40.91%
2024-09-30	0	1.320	1.320	1.340	1.170	1.350	3,141,000	3,943,950	1.2556	1.320	1.320	1.340	1.170	1.350	3,141,000	1.2556	17.86%
2024-09-27	0	1.120	1.120	1.130	1.060	1.130	870,000	951,700	1.0939	1.120	1.120	1.130	1.060	1.130	870,000	1.0939	5.66%
2024-09-26	0	1.060	1.060	1.080	0.890	1.060	796,000	787,160	0.9889	1.060	1.060	1.080	0.890	1.060	796,000	0.9889	19.10%
2024-09-25	0	0.890	0.890	0.910	0.870	0.920	555,000	498,600	0.8984	0.890	0.890	0.910	0.870	0.920	555,000	0.8984	1.14%
2024-09-24	0	0.880	0.880	0.900	0.850	0.910	269,500	237,805	0.8824	0.880	0.880	0.900	0.850	0.910	269,500	0.8824	3.53%
2024-09-23	0	0.850	0.820	0.830	0.830	0.870	148,000	124,340	0.8401	0.850	0.820	0.830	0.830	0.870	148,000	0.8401	-1.16%
2024-09-20	0	0.860	0.860	0.880	0.850	0.860	62,000	53,310	0.8598	0.860	0.860	0.880	0.850	0.860	62,000	0.8598	2.38%
2024-09-19	0	0.840	0.820	0.850	0.800	0.860	1,087,988	890,020	0.8180	0.840	0.820	0.850	0.800	0.860	1,087,988	0.8180	5.00%
2024-09-17	0	0.800	0.800	0.810	0.770	0.800	212,000	166,830	0.7869	0.800	0.800	0.810	0.770	0.800	212,000	0.7869	1.27%
2024-09-16	0	0.790	0.770	0.790	0.770	0.790	35,000	27,210	0.7774	0.790	0.770	0.790	0.770	0.790	35,000	0.7774	0.00%
2024-09-13	0	0.790	0.770	0.800	0.770	0.800	340,362	263,921	0.7754	0.790	0.770	0.800	0.770	0.800	340,362	0.7754	1.28%
2024-09-12	0	0.780	0.770	0.780	0.770	0.800	168,000	131,410	0.7822	0.780	0.770	0.780	0.770	0.800	168,000	0.7822	0.00%
2024-09-11	0	0.780	0.780	0.790	0.780	0.800	221,000	172,830	0.7820	0.780	0.780	0.790	0.780	0.800	221,000	0.7820	-3.70%
2024-09-10	0	0.810	0.780	0.810	0.790	0.840	250,000	202,790	0.8112	0.810	0.780	0.810	0.790	0.840	250,000	0.8112	-3.57%
2024-09-09	0	0.840	0.830	0.840	0.820	0.840	147,000	121,900	0.8293	0.840	0.830	0.840	0.820	0.840	147,000	0.8293	-1.18%
2024-09-05	0	0.850	0.830	0.850	0.820	0.870	216,000	181,710	0.8413	0.850	0.830	0.850	0.820	0.870	216,000	0.8413	-1.16%
2024-09-04	0	0.860	0.850	0.860	0.850	0.860	192,000	164,740	0.8580	0.860	0.850	0.860	0.850	0.860	192,000	0.8580	1.18%
2024-09-03	0	0.850	0.850	0.860	0.840	0.880	508,000	434,960	0.8562	0.850	0.850	0.860	0.840	0.880	508,000	0.8562	-3.41%
2024-09-02	0	0.880	0.860	0.880	0.870	0.900	357,000	313,600	0.8784	0.880	0.860	0.880	0.870	0.900	357,000	0.8784	-3.30%
2024-08-30	0	0.910	0.890	0.930	0.850	0.930	1,595,000	1,421,650	0.8913	0.910	0.890	0.930	0.850	0.930	1,595,000	0.8913	0.00%
2024-08-29	0	0.910	0.890	0.910	0.880	0.920	376,000	339,120	0.9019	0.910	0.890	0.910	0.880	0.920	376,000	0.9019	-1.09%
2024-08-28	0	0.920	0.910	0.950	0.920	0.950	371,000	343,310	0.9254	0.920	0.910	0.950	0.920	0.950	371,000	0.9254	-4.17%
2024-08-27	0	0.960	0.950	0.960	0.960	0.980	166,000	162,480	0.9788	0.960	0.950	0.960	0.960	0.980	166,000	0.9788	-2.04%
2024-08-26	0	0.980	0.980	0.990	0.950	0.980	169,000	164,430	0.9730	0.980	0.980	0.990	0.950	0.980	169,000	0.9730	4.26%
2024-08-23	0	0.940	0.930	0.940	0.930	0.950	82,000	77,480	0.9449	0.940	0.930	0.940	0.930	0.950	82,000	0.9449	2.17%
2024-08-22	0	0.920	0.930	0.950	0.920	0.930	100,000	92,990	0.9299	0.920	0.930	0.950	0.920	0.930	100,000	0.9299	-1.08%
2024-08-21	0	0.930	0.930	0.950	0.920	0.940	14,000	13,050	0.9321	0.930	0.930	0.950	0.920	0.940	14,000	0.9321	0.00%
2024-08-20	0	0.930	0.930	0.950	0.930	0.940	6,000	5,630	0.9383	0.930	0.930	0.950	0.930	0.940	6,000	0.9383	-1.06%
2024-08-19	0	0.940	0.930	0.950	0.930	0.950	43,000	40,710	0.9467	0.940	0.930	0.950	0.930	0.950	43,000	0.9467	1.08%
2024-08-16	0	0.930	0.930	0.940	0.920	0.950	93,000	86,860	0.9340	0.930	0.930	0.940	0.920	0.950	93,000	0.9340	-1.06%
2024-08-15	0	0.940	0.920	0.950	0.920	0.960	401,000	372,090	0.9279	0.940	0.920	0.950	0.920	0.960	401,000	0.9279	0.00%
2024-08-14	0	0.940	0.940	0.950	0.930	0.950	78,000	73,400	0.9410	0.940	0.940	0.950	0.930	0.950	78,000	0.9410	-1.05%
2024-08-13	0	0.950	0.940	0.950	0.930	0.970	698,000	660,260	0.9459	0.950	0.940	0.950	0.930	0.970	698,000	0.9459	0.00%
2024-08-12	0	0.950	0.950	0.970	0.950	1.020	612,000	600,070	0.9805	0.950	0.950	0.970	0.950	1.020	612,000	0.9805	-6.86%
2024-08-09	0	1.020	1.010	1.020	1.010	1.030	105,000	107,010	1.0191	1.020	1.010	1.020	1.010	1.030	105,000	1.0191	0.00%
2024-08-08	0	1.020	1.020	1.030	1.020	1.050	322,000	330,980	1.0279	1.020	1.020	1.030	1.020	1.050	322,000	1.0279	-0.97%
2024-08-07	0	1.030	1.020	1.030	1.020	1.030	68,000	70,030	1.0299	1.030	1.020	1.030	1.020	1.030	68,000	1.0299	0.98%
2024-08-06	0	1.020	1.020	1.030	1.000	1.030	103,000	104,840	1.0179	1.020	1.020	1.030	1.000	1.030	103,000	1.0179	2.00%
2024-08-05	0	1.000	1.000	1.020	1.000	1.030	270,000	272,050	1.0076	1.000	1.000	1.020	1.000	1.030	270,000	1.0076	-0.99%
2024-08-02	0	1.010	1.010	1.030	1.010	1.040	264,000	269,680	1.0215	1.010	1.010	1.030	1.010	1.040	264,000	1.0215	-2.88%
2024-08-01	0	1.040	1.020	1.040	1.020	1.050	91,000	93,780	1.0305	1.040	1.020	1.040	1.020	1.050	91,000	1.0305	-0.95%
2024-07-31	0	1.050	1.040	1.060	1.000	1.060	127,000	132,630	1.0443	1.050	1.040	1.060	1.000	1.060	127,000	1.0443	2.94%
2024-07-30	0	1.020	1.020	1.040	1.000	1.060	404,000	413,490	1.0235	1.020	1.020	1.040	1.000	1.060	404,000	1.0235	-3.77%
2024-07-29	0	1.060	1.060	1.090	1.050	1.090	53,000	56,950	1.0745	1.060	1.060	1.090	1.050	1.090	53,000	1.0745	-1.85%
2024-07-26	0	1.080	1.060	1.080	1.070	1.090	72,000	77,760	1.0800	1.080	1.060	1.080	1.070	1.090	72,000	1.0800	1.89%
2024-07-25	0	1.060	1.050	1.070	1.060	1.080	164,000	174,930	1.0666	1.060	1.050	1.070	1.060	1.080	164,000	1.0666	-2.75%
2024-07-24	0	1.090	1.070	1.090	1.060	1.090	200,000	213,490	1.0675	1.090	1.070	1.090	1.060	1.090	200,000	1.0675	0.93%
2024-07-23	0	1.080	1.070	1.110	1.060	1.110	274,000	296,280	1.0813	1.080	1.070	1.110	1.060	1.110	274,000	1.0813	-2.70%
2024-07-22	0	1.110	1.110	1.130	1.060	1.120	56,000	61,260	1.0939	1.110	1.110	1.130	1.060	1.120	56,000	1.0939	0.91%
2024-07-19	0	1.100	1.090	1.100	-	-	0	0	-	1.100	1.090	1.100	-	-	0	-	0.00%
2024-07-18	0	1.100	1.100	1.140	1.090	1.150	82,000	92,770	1.1313	1.100	1.100	1.140	1.090	1.150	82,000	1.1313	-5.17%
2024-07-17	0	1.160	1.130	1.160	1.140	1.160	81,000	93,200	1.1506	1.160	1.130	1.160	1.140	1.160	81,000	1.1506	3.57%
2024-07-16	0	1.120	1.110	1.120	-	-	0	0	-	1.120	1.110	1.120	-	-	0	-	-0.88%
2024-07-15	0	1.130	1.120	1.190	1.120	1.130	17,000	19,060	1.1212	1.130	1.120	1.190	1.120	1.130	17,000	1.1212	0.89%
2024-07-12	0	1.120	1.120	1.150	1.090	1.140	182,000	204,990	1.1263	1.120	1.120	1.150	1.090	1.140	182,000	1.1263	2.75%
2024-07-11	0	1.090	1.070	1.090	1.060	1.110	330,000	360,690	1.0930	1.090	1.070	1.090	1.060	1.110	330,000	1.0930	0.00%
2024-07-10	0	1.090	1.060	1.090	1.060	1.140	140,000	150,310	1.0736	1.090	1.060	1.090	1.060	1.140	140,000	1.0736	-2.68%
2024-07-09	0	1.120	1.100	1.120	1.090	1.130	88,000	98,970	1.1247	1.120	1.100	1.120	1.090	1.130	88,000	1.1247	2.75%
2024-07-08	0	1.090	1.070	1.100	1.070	1.090	159,000	172,590	1.0855	1.090	1.070	1.100	1.070	1.090	159,000	1.0855	-1.80%
2024-07-05	0	1.110	1.100	1.120	1.100	1.120	80,000	88,520	1.1065	1.110	1.100	1.120	1.100	1.120	80,000	1.1065	2.78%
2024-07-04	0	1.080	1.070	1.110	1.070	1.100	492,000	531,620	1.0805	1.080	1.070	1.110	1.070	1.100	492,000	1.0805	0.00%
2024-07-03	0	1.080	1.080	1.090	1.040	1.150	1,112,000	1,199,530	1.0787	1.080	1.080	1.090	1.040	1.150	1,112,000	1.0787	0.00%
2024-07-02	0	1.080	1.080	1.090	1.080	1.160	160,000	174,980	1.0936	1.080	1.080	1.090	1.080	1.160	160,000	1.0936	1.89%
2024-06-28	0	1.060	1.050	1.100	1.050	1.100	4,000	4,300	1.0750	1.060	1.050	1.100	1.050	1.100	4,000	1.0750	-2.75%
2024-06-27	0	1.090	1.050	1.090	1.050	1.090	17,000	17,940	1.0553	1.090	1.050	1.090	1.050	1.090	17,000	1.0553	2.83%
2024-06-26	0	1.060	1.060	1.110	1.060	1.100	62,000	67,600	1.0903	1.060	1.060	1.110	1.060	1.100	62,000	1.0903	-2.75%
2024-06-25	0	1.090	1.070	1.100	1.080	1.100	204,000	222,860	1.0925	1.090	1.070	1.100	1.080	1.100	204,000	1.0925	0.93%
2024-06-24	0	1.080	1.070	1.090	1.040	1.130	223,101	239,328	1.0727	1.080	1.070	1.090	1.040	1.130	223,101	1.0727	0.00%
2024-06-21	0	1.080	1.080	1.090	1.070	1.150	800,000	874,670	1.0933	1.080	1.080	1.090	1.070	1.150	800,000	1.0933	-6.09%
2024-06-20	0	1.150	1.140	1.170	1.140	1.150	34,000	38,890	1.1438	1.150	1.140	1.170	1.140	1.150	34,000	1.1438	-2.54%
2024-06-19	0	1.180	1.150	1.180	1.140	1.180	32,000	36,810	1.1503	1.180	1.150	1.180	1.140	1.180	32,000	1.1503	2.61%
2024-06-18	0	1.150	1.110	1.160	1.120	1.150	101,000	114,720	1.1358	1.150	1.110	1.160	1.120	1.150	101,000	1.1358	1.77%
2024-06-17	0	1.130	1.120	1.150	1.110	1.180	151,000	172,440	1.1420	1.130	1.120	1.150	1.110	1.180	151,000	1.1420	-5.83%
2024-06-14	0	1.200	1.200	1.250	1.180	1.290	147,000	176,790	1.2027	1.200	1.200	1.250	1.180	1.290	147,000	1.2027	4.35%
2024-06-13	0	1.150	1.150	1.180	1.130	1.160	290,000	331,930	1.1446	1.150	1.150	1.180	1.130	1.160	290,000	1.1446	-0.86%
2024-06-12	0	1.160	1.160	1.180	1.130	1.170	88,000	101,870	1.1576	1.160	1.160	1.180	1.130	1.170	88,000	1.1576	-3.33%
2024-06-11	0	1.200	1.180	1.200	1.160	1.200	76,000	89,600	1.1789	1.200	1.180	1.200	1.160	1.200	76,000	1.1789	3.45%
2024-06-07	0	1.160	1.160	1.200	1.160	1.290	1,067,000	1,267,690	1.1881	1.160	1.160	1.200	1.160	1.290	1,067,000	1.1881	-7.94%
2024-06-06	0	1.260	1.250	1.300	1.240	1.350	477,000	608,640	1.2760	1.260	1.250	1.300	1.240	1.350	477,000	1.2760	-10.00%
2024-06-05	0	1.400	1.360	1.400	1.200	1.480	1,601,000	2,190,430	1.3682	1.400	1.360	1.400	1.200	1.480	1,601,000	1.3682	16.67%
2024-06-04	0	1.200	1.180	1.230	1.200	1.230	75,000	91,330	1.2177	1.200	1.180	1.230	1.200	1.230	75,000	1.2177	0.00%
2024-06-03	0	1.200	1.160	1.200	1.130	1.200	34,000	39,900	1.1735	1.200	1.160	1.200	1.130	1.200	34,000	1.1735	3.45%
2024-05-31	0	1.160	1.150	1.180	1.150	1.190	543,000	629,740	1.1597	1.160	1.150	1.180	1.150	1.190	543,000	1.1597	0.00%
2024-05-30	0	1.160	1.140	1.160	1.110	1.220	1,281,000	1,495,150	1.1672	1.160	1.140	1.160	1.110	1.220	1,281,000	1.1672	-6.45%
2024-05-29	0	1.240	1.220	1.240	1.210	1.340	283,000	353,220	1.2481	1.240	1.220	1.240	1.210	1.340	283,000	1.2481	-2.36%
2024-05-28	0	1.270	1.270	1.290	1.270	1.320	30,000	38,540	1.2847	1.270	1.270	1.290	1.270	1.320	30,000	1.2847	-0.78%
2024-05-27	0	1.280	1.280	1.290	1.210	1.280	477,000	595,800	1.2491	1.280	1.280	1.290	1.210	1.280	477,000	1.2491	-3.03%
2024-05-24	0	1.320	1.280	1.370	1.260	1.320	197,500	253,080	1.2814	1.320	1.280	1.370	1.260	1.320	197,500	1.2814	-2.22%
2024-05-23	0	1.350	1.320	1.350	1.320	1.350	80,140	107,413	1.3403	1.350	1.320	1.350	1.320	1.350	80,140	1.3403	-2.17%
2024-05-22	0	1.380	1.380	1.390	1.380	1.450	545,000	766,820	1.4070	1.380	1.380	1.390	1.380	1.450	545,000	1.4070	-2.13%
2024-05-21	0	1.410	1.410	1.440	1.390	1.430	335,000	474,450	1.4163	1.410	1.410	1.440	1.390	1.430	335,000	1.4163	-4.73%
2024-05-20	0	1.480	1.450	1.480	1.450	1.530	736,000	1,086,540	1.4763	1.480	1.450	1.480	1.450	1.530	736,000	1.4763	-3.27%
2024-05-17	0	1.530	1.520	1.530	1.350	1.530	2,218,000	3,196,910	1.4413	1.530	1.520	1.530	1.350	1.530	2,218,000	1.4413	14.18%
2024-05-16	0	1.340	1.340	1.360	1.260	1.380	516,000	696,220	1.3493	1.340	1.340	1.360	1.260	1.380	516,000	1.3493	6.35%
2024-05-14	0	1.260	1.260	1.280	1.250	1.300	230,000	290,400	1.2626	1.260	1.260	1.280	1.250	1.300	230,000	1.2626	0.00%
2024-05-13	0	1.260	1.250	1.260	1.250	1.310	573,400	733,034	1.2784	1.260	1.250	1.260	1.250	1.310	573,400	1.2784	1.61%
2024-05-10	0	1.240	1.240	1.250	1.180	1.270	743,000	908,320	1.2225	1.240	1.240	1.250	1.180	1.270	743,000	1.2225	4.20%
2024-05-09	0	1.190	1.180	1.200	1.160	1.190	311,000	365,970	1.1768	1.190	1.180	1.200	1.160	1.190	311,000	1.1768	2.59%
2024-05-08	0	1.160	1.160	1.200	1.140	1.190	243,000	283,610	1.1671	1.160	1.160	1.200	1.140	1.190	243,000	1.1671	-3.33%
2024-05-07	0	1.200	1.180	1.200	1.180	1.240	366,000	439,280	1.2002	1.200	1.180	1.200	1.180	1.240	366,000	1.2002	-0.83%
2024-05-06	0	1.210	1.200	1.220	1.200	1.250	514,046	626,674	1.2191	1.210	1.200	1.220	1.200	1.250	514,046	1.2191	-3.20%
2024-05-03	0	1.250	1.240	1.250	1.220	1.280	416,000	517,500	1.2440	1.250	1.240	1.250	1.220	1.280	416,000	1.2440	-1.57%
2024-05-02	0	1.270	1.270	1.280	1.220	1.270	573,000	717,700	1.2525	1.270	1.270	1.280	1.220	1.270	573,000	1.2525	5.83%
2024-04-30	0	1.200	1.200	1.230	1.180	1.230	208,000	250,360	1.2037	1.200	1.200	1.230	1.180	1.230	208,000	1.2037	-0.83%
2024-04-29	0	1.210	1.200	1.230	1.120	1.250	1,158,000	1,382,810	1.1941	1.210	1.200	1.230	1.120	1.250	1,158,000	1.1941	10.00%
2024-04-26	0	1.100	1.100	1.110	1.040	1.160	1,184,000	1,274,300	1.0763	1.100	1.100	1.110	1.040	1.160	1,184,000	1.0763	2.80%
2024-04-25	0	1.070	1.060	1.070	1.050	1.100	454,000	485,120	1.0685	1.070	1.060	1.070	1.050	1.100	454,000	1.0685	1.90%
2024-04-24	0	1.050	1.040	1.050	1.020	1.060	533,000	551,540	1.0348	1.050	1.040	1.050	1.020	1.060	533,000	1.0348	2.94%
2024-04-23	0	1.020	1.020	1.040	1.010	1.100	681,000	704,420	1.0344	1.020	1.020	1.040	1.010	1.100	681,000	1.0344	-3.77%
2024-04-22	0	1.060	1.050	1.060	1.030	1.060	207,000	215,390	1.0405	1.060	1.050	1.060	1.030	1.060	207,000	1.0405	2.91%
2024-04-19	0	1.030	1.010	1.030	1.000	1.050	368,000	377,380	1.0255	1.030	1.010	1.030	1.000	1.050	368,000	1.0255	-0.96%
2024-04-18	0	1.040	1.030	1.040	1.010	1.060	284,000	292,970	1.0316	1.040	1.030	1.040	1.010	1.060	284,000	1.0316	0.97%
2024-04-17	0	1.030	1.030	1.050	1.000	1.100	1,402,000	1,452,770	1.0362	1.030	1.030	1.050	1.000	1.100	1,402,000	1.0362	-8.85%
2024-04-16	0	1.130	1.080	1.130	1.080	1.140	534,000	594,510	1.1133	1.130	1.080	1.130	1.080	1.140	534,000	1.1133	0.00%
2024-04-15	0	1.130	1.130	1.150	1.130	1.150	111,000	126,090	1.1359	1.130	1.130	1.150	1.130	1.150	111,000	1.1359	-2.59%
2024-04-12	0	1.160	1.160	1.180	1.160	1.180	153,000	177,740	1.1617	1.160	1.160	1.180	1.160	1.180	153,000	1.1617	0.00%
2024-04-11	0	1.160	1.160	1.180	1.160	1.190	177,000	208,760	1.1794	1.160	1.160	1.180	1.160	1.190	177,000	1.1794	-2.52%
2024-04-10	0	1.190	1.190	1.210	1.190	1.210	134,000	160,900	1.2007	1.190	1.190	1.210	1.190	1.210	134,000	1.2007	0.00%
2024-04-09	0	1.190	1.190	1.210	1.160	1.220	191,000	225,840	1.1824	1.190	1.190	1.210	1.160	1.220	191,000	1.1824	-0.83%
2024-04-08	0	1.200	1.180	1.210	1.180	1.230	217,000	259,370	1.1953	1.200	1.180	1.210	1.180	1.230	217,000	1.1953	-0.83%
2024-04-05	0	1.210	1.170	1.230	1.160	1.250	494,562	593,027	1.1991	1.210	1.170	1.230	1.160	1.250	494,562	1.1991	-2.42%
2024-04-03	0	1.240	1.230	1.250	1.230	1.250	63,000	78,290	1.2427	1.240	1.230	1.250	1.230	1.250	63,000	1.2427	-0.80%
2024-04-02	0	1.250	1.220	1.250	1.210	1.270	84,000	102,910	1.2251	1.250	1.220	1.250	1.210	1.270	84,000	1.2251	2.46%
2024-03-28	0	1.220	1.220	1.230	1.200	1.230	285,000	348,420	1.2225	1.220	1.220	1.230	1.200	1.230	285,000	1.2225	0.00%
2024-03-27	0	1.220	1.210	1.220	1.210	1.230	155,000	190,380	1.2283	1.220	1.210	1.220	1.210	1.230	155,000	1.2283	-0.81%
2024-03-26	0	1.230	1.220	1.230	1.220	1.260	310,000	386,590	1.2471	1.230	1.220	1.230	1.220	1.260	310,000	1.2471	-3.15%
2024-03-25	0	1.270	1.240	1.280	1.230	1.270	210,000	264,610	1.2600	1.270	1.240	1.280	1.230	1.270	210,000	1.2600	1.60%
2024-03-22	0	1.250	1.240	1.250	1.240	1.260	59,000	73,910	1.2527	1.250	1.240	1.250	1.240	1.260	59,000	1.2527	-0.79%
2024-03-21	0	1.260	1.260	1.270	1.230	1.320	933,150	1,175,403	1.2596	1.260	1.260	1.270	1.230	1.320	933,150	1.2596	-5.26%
2024-03-20	0	1.330	1.330	1.340	1.310	1.330	128,000	168,090	1.3132	1.330	1.330	1.340	1.310	1.330	128,000	1.3132	1.53%
2024-03-19	0	1.310	1.310	1.330	1.310	1.340	359,000	474,920	1.3229	1.310	1.310	1.330	1.310	1.340	359,000	1.3229	-2.24%
2024-03-18	0	1.340	1.330	1.340	1.330	1.350	75,000	99,950	1.3327	1.340	1.330	1.340	1.330	1.350	75,000	1.3327	-0.74%
2024-03-15	0	1.350	1.330	1.350	1.320	1.350	324,000	429,750	1.3264	1.350	1.330	1.350	1.320	1.350	324,000	1.3264	0.75%
2024-03-14	0	1.340	1.340	1.350	1.330	1.390	111,000	149,370	1.3457	1.340	1.340	1.350	1.330	1.390	111,000	1.3457	-1.47%
2024-03-13	0	1.360	1.350	1.360	1.360	1.380	121,000	165,450	1.3674	1.360	1.350	1.360	1.360	1.380	121,000	1.3674	-1.45%
2024-03-12	0	1.380	1.370	1.380	1.300	1.390	647,000	870,380	1.3453	1.380	1.370	1.380	1.300	1.390	647,000	1.3453	-0.72%
2024-03-11	0	1.390	1.380	1.390	1.350	1.390	34,000	46,500	1.3676	1.390	1.380	1.390	1.350	1.390	34,000	1.3676	0.72%
2024-03-08	0	1.380	1.380	1.400	1.370	1.370	37,000	50,690	1.3700	1.380	1.380	1.400	1.370	1.370	37,000	1.3700	1.47%
2024-03-07	0	1.360	1.340	1.360	1.300	1.370	194,000	259,890	1.3396	1.360	1.340	1.360	1.300	1.370	194,000	1.3396	-1.45%
2024-03-06	0	1.380	1.370	1.380	1.360	1.380	56,000	76,620	1.3682	1.380	1.370	1.380	1.360	1.380	56,000	1.3682	0.00%
2024-03-05	0	1.380	1.370	1.380	1.370	1.380	44,000	60,710	1.3798	1.380	1.370	1.380	1.370	1.380	44,000	1.3798	-0.72%
2024-03-04	0	1.390	1.390	1.430	1.380	1.430	149,462	210,413	1.4078	1.390	1.390	1.430	1.380	1.430	149,462	1.4078	-4.14%
2024-03-01	0	1.450	1.420	1.460	1.420	1.460	80,500	115,820	1.4388	1.450	1.420	1.460	1.420	1.460	80,500	1.4388	-2.68%
2024-02-29	0	1.490	1.430	1.490	1.430	1.490	75,000	108,380	1.4451	1.490	1.430	1.490	1.430	1.490	75,000	1.4451	2.05%
2024-02-28	0	1.460	1.440	1.490	1.440	1.490	168,000	247,620	1.4739	1.460	1.440	1.490	1.440	1.490	168,000	1.4739	2.10%
2024-02-27	0	1.430	1.430	1.480	1.410	1.450	299,000	428,190	1.4321	1.430	1.430	1.480	1.410	1.450	299,000	1.4321	-0.69%
2024-02-26	0	1.440	1.490	1.500	1.430	1.450	121,000	175,380	1.4494	1.440	1.490	1.500	1.430	1.450	121,000	1.4494	-4.00%
2024-02-23	0	1.500	1.490	1.510	1.480	1.520	279,129	418,493	1.4993	1.500	1.490	1.510	1.480	1.520	279,129	1.4993	-0.66%
2024-02-22	0	1.510	1.450	1.510	1.440	1.510	8,000	11,680	1.4600	1.510	1.450	1.510	1.440	1.510	8,000	1.4600	5.59%
2024-02-21	0	1.430	1.430	1.510	1.430	1.500	373,000	544,620	1.4601	1.430	1.430	1.510	1.430	1.500	373,000	1.4601	-0.69%
2024-02-20	0	1.440	1.440	1.450	1.390	1.450	120,000	169,970	1.4164	1.440	1.440	1.450	1.390	1.450	120,000	1.4164	-0.69%
2024-02-19	0	1.450	1.430	1.450	1.430	1.500	144,000	209,130	1.4523	1.450	1.430	1.450	1.430	1.500	144,000	1.4523	-1.36%
2024-02-16	0	1.470	1.440	1.470	1.420	1.520	384,000	562,460	1.4647	1.470	1.440	1.470	1.420	1.520	384,000	1.4647	5.00%
2024-02-15	0	1.400	1.390	1.410	1.380	1.420	63,000	88,040	1.3975	1.400	1.390	1.410	1.380	1.420	63,000	1.3975	2.19%
2024-02-14	0	1.370	1.360	1.390	1.360	1.370	21,000	28,630	1.3633	1.370	1.360	1.390	1.360	1.370	21,000	1.3633	1.48%
2024-02-09	0	1.350	1.350	1.360	1.350	1.370	141,000	191,240	1.3563	1.350	1.350	1.360	1.350	1.370	141,000	1.3563	0.00%
2024-02-08	0	1.350	1.350	1.370	1.340	1.370	204,000	275,230	1.3492	1.350	1.350	1.370	1.340	1.370	204,000	1.3492	0.00%
2024-02-07	0	1.350	1.330	1.380	1.310	1.360	75,000	100,670	1.3423	1.350	1.330	1.380	1.310	1.360	75,000	1.3423	-0.74%
2024-02-06	0	1.360	1.360	1.390	1.330	1.400	152,000	209,670	1.3794	1.360	1.360	1.390	1.330	1.400	152,000	1.3794	2.26%
2024-02-05	0	1.330	1.320	1.340	1.300	1.330	119,000	156,840	1.3180	1.330	1.320	1.340	1.300	1.330	119,000	1.3180	-2.21%
2024-02-02	0	1.360	1.360	1.390	1.360	1.420	228,000	313,670	1.3757	1.360	1.360	1.390	1.360	1.420	228,000	1.3757	2.26%
2024-02-01	0	1.330	1.330	1.350	1.300	1.360	175,000	234,190	1.3382	1.330	1.330	1.350	1.300	1.360	175,000	1.3382	0.76%
2024-01-31	0	1.320	1.270	1.320	1.290	1.340	78,000	102,410	1.3129	1.320	1.270	1.320	1.290	1.340	78,000	1.3129	0.00%
2024-01-30	0	1.320	1.270	1.330	1.310	1.320	16,000	20,980	1.3113	1.320	1.270	1.330	1.310	1.320	16,000	1.3113	-0.75%
2024-01-29	0	1.330	1.320	1.350	1.330	1.350	44,000	59,180	1.3450	1.330	1.320	1.350	1.330	1.350	44,000	1.3450	-1.48%
2024-01-26	0	1.350	1.340	1.350	1.310	1.350	78,000	103,680	1.3292	1.350	1.340	1.350	1.310	1.350	78,000	1.3292	0.00%
2024-01-25	0	1.350	1.350	1.360	1.300	1.360	370,392	488,872	1.3199	1.350	1.350	1.360	1.300	1.360	370,392	1.3199	6.30%
2024-01-24	0	1.270	1.270	1.290	1.230	1.300	564,000	712,790	1.2638	1.270	1.270	1.290	1.230	1.300	564,000	1.2638	1.60%
2024-01-23	0	1.250	1.250	1.330	1.210	1.340	484,000	611,305	1.2630	1.250	1.250	1.330	1.210	1.340	484,000	1.2630	-3.10%
2024-01-22	0	1.290	1.290	1.300	1.270	1.370	548,000	712,730	1.3006	1.290	1.290	1.300	1.270	1.370	548,000	1.3006	-4.44%
2024-01-19	0	1.350	1.340	1.360	1.330	1.400	453,000	615,400	1.3585	1.350	1.340	1.360	1.330	1.400	453,000	1.3585	-2.88%
2024-01-18	0	1.390	1.360	1.400	1.350	1.400	228,000	313,300	1.3741	1.390	1.360	1.400	1.350	1.400	228,000	1.3741	0.72%
2024-01-17	0	1.380	1.370	1.380	1.370	1.430	311,000	435,400	1.4000	1.380	1.370	1.380	1.370	1.430	311,000	1.4000	-4.83%
2024-01-16	0	1.450	1.430	1.470	1.420	1.450	165,000	236,450	1.4330	1.450	1.430	1.470	1.420	1.450	165,000	1.4330	0.00%
2024-01-15	0	1.450	1.450	1.470	1.430	1.450	79,000	114,500	1.4494	1.450	1.450	1.470	1.430	1.450	79,000	1.4494	0.00%
2024-01-12	0	1.450	1.440	1.460	1.430	1.490	229,000	337,790	1.4751	1.450	1.440	1.460	1.430	1.490	229,000	1.4751	0.69%
2024-01-11	0	1.440	1.440	1.450	1.410	1.460	463,000	672,920	1.4534	1.440	1.440	1.450	1.410	1.460	463,000	1.4534	1.41%
2024-01-10	0	1.420	1.420	1.440	1.400	1.430	183,000	259,970	1.4206	1.420	1.420	1.440	1.400	1.430	183,000	1.4206	-1.39%
2024-01-09	0	1.440	1.420	1.440	1.410	1.460	121,000	174,780	1.4445	1.440	1.420	1.440	1.410	1.460	121,000	1.4445	-1.37%
2024-01-08	0	1.460	1.430	1.460	1.430	1.470	124,061	179,822	1.4495	1.460	1.430	1.460	1.430	1.470	124,061	1.4495	-2.01%
2024-01-05	0	1.490	1.480	1.500	1.490	1.500	37,000	55,230	1.4927	1.490	1.480	1.500	1.490	1.500	37,000	1.4927	-1.97%
2024-01-04	0	1.520	1.510	1.520	1.510	1.550	77,000	117,500	1.5260	1.520	1.510	1.520	1.510	1.550	77,000	1.5260	0.00%
2024-01-03	0	1.520	1.520	1.540	1.520	1.560	25,000	38,380	1.5352	1.520	1.520	1.540	1.520	1.560	25,000	1.5352	-1.30%
2024-01-02	0	1.540	1.520	1.540	1.460	1.600	164,000	245,760	1.4985	1.540	1.520	1.540	1.460	1.600	164,000	1.4985	6.21%
2023-12-29	0	1.450	1.450	1.460	1.430	1.470	61,000	88,270	1.4470	1.450	1.450	1.460	1.430	1.470	61,000	1.4470	-1.36%
2023-12-28	0	1.470	1.440	1.470	1.400	1.470	309,000	445,160	1.4406	1.470	1.440	1.470	1.400	1.470	309,000	1.4406	4.26%
2023-12-27	0	1.410	1.400	1.420	1.390	1.420	110,000	155,020	1.4093	1.410	1.400	1.420	1.390	1.420	110,000	1.4093	0.71%
2023-12-22	0	1.400	1.400	1.440	1.400	1.430	105,000	149,150	1.4205	1.400	1.400	1.440	1.400	1.430	105,000	1.4205	-3.45%
2023-12-21	0	1.450	1.420	1.450	1.410	1.450	187,650	268,216	1.4293	1.450	1.420	1.450	1.410	1.450	187,650	1.4293	0.00%
2023-12-20	0	1.450	1.400	1.450	1.400	1.450	52,000	73,820	1.4196	1.450	1.400	1.450	1.400	1.450	52,000	1.4196	2.11%
2023-12-19	0	1.420	1.400	1.420	1.390	1.420	117,000	164,820	1.4087	1.420	1.400	1.420	1.390	1.420	117,000	1.4087	0.00%
2023-12-18	0	1.420	1.420	1.450	1.420	1.470	92,000	132,140	1.4363	1.420	1.420	1.450	1.420	1.470	92,000	1.4363	-3.40%
2023-12-15	0	1.470	1.470	1.490	1.410	1.530	463,000	682,320	1.4737	1.470	1.470	1.490	1.410	1.530	463,000	1.4737	6.52%
2023-12-14	0	1.380	1.370	1.380	1.360	1.470	1,038,000	1,450,140	1.3971	1.380	1.370	1.380	1.360	1.470	1,038,000	1.3971	-3.50%
2023-12-13	0	1.430	1.430	1.440	1.380	1.450	176,000	249,790	1.4193	1.430	1.430	1.440	1.380	1.450	176,000	1.4193	-2.05%
2023-12-12	0	1.460	1.460	1.490	1.420	1.500	358,000	523,795	1.4631	1.460	1.460	1.490	1.420	1.500	358,000	1.4631	0.69%
2023-12-11	0	1.450	1.440	1.460	1.440	1.470	140,000	203,650	1.4546	1.450	1.440	1.460	1.440	1.470	140,000	1.4546	-2.68%
2023-12-08	0	1.490	1.490	1.500	1.480	1.550	330,000	498,680	1.5112	1.490	1.490	1.500	1.480	1.550	330,000	1.5112	-3.87%
2023-12-07	0	1.550	1.520	1.550	1.510	1.550	71,061	108,203	1.5227	1.550	1.520	1.550	1.510	1.550	71,061	1.5227	1.31%
2023-12-06	0	1.530	1.530	1.560	1.530	1.630	127,000	199,180	1.5683	1.530	1.530	1.560	1.530	1.630	127,000	1.5683	-1.29%
2023-12-05	0	1.550	1.550	1.580	1.540	1.610	207,000	326,580	1.5777	1.550	1.550	1.580	1.540	1.610	207,000	1.5777	-5.49%
2023-12-04	0	1.640	1.620	1.640	1.620	1.790	215,000	357,260	1.6617	1.640	1.620	1.640	1.620	1.790	215,000	1.6617	-2.38%
2023-12-01	0	1.680	1.640	1.690	1.680	1.710	4,000	6,750	1.6875	1.680	1.640	1.690	1.680	1.710	4,000	1.6875	1.82%
2023-11-30	0	1.650	1.650	1.670	1.650	1.670	79,000	131,300	1.6620	1.650	1.650	1.670	1.650	1.670	79,000	1.6620	0.00%
2023-11-29	0	1.650	1.620	1.650	1.620	1.670	89,000	146,370	1.6446	1.650	1.620	1.650	1.620	1.670	89,000	1.6446	-2.94%
2023-11-28	0	1.700	1.700	1.720	1.690	1.740	168,000	287,970	1.7141	1.700	1.700	1.720	1.690	1.740	168,000	1.7141	-2.30%
2023-11-27	0	1.740	1.730	1.740	1.720	1.790	156,000	272,930	1.7496	1.740	1.730	1.740	1.720	1.790	156,000	1.7496	-4.92%
2023-11-24	0	1.830	1.800	1.830	1.790	1.900	419,000	777,460	1.8555	1.830	1.800	1.830	1.790	1.900	419,000	1.8555	-3.68%
2023-11-23	0	1.900	1.900	1.940	1.600	1.900	1,519,000	2,691,460	1.7719	1.900	1.900	1.940	1.600	1.900	1,519,000	1.7719	15.15%
2023-11-22	0	1.650	1.650	1.660	1.590	1.690	311,000	507,140	1.6307	1.650	1.650	1.660	1.590	1.690	311,000	1.6307	-1.20%
2023-11-21	0	1.670	1.650	1.680	1.600	1.680	1,013,000	1,679,680	1.6581	1.670	1.650	1.680	1.600	1.680	1,013,000	1.6581	5.70%
2023-11-20	0	1.580	1.580	1.600	1.560	1.720	1,379,000	2,248,200	1.6303	1.580	1.580	1.600	1.560	1.720	1,379,000	1.6303	5.33%
2023-11-17	0	1.500	1.490	1.500	1.440	1.500	17,000	24,970	1.4688	1.500	1.490	1.500	1.440	1.500	17,000	1.4688	-0.66%
2023-11-16	0	1.510	1.500	1.530	1.490	1.590	227,000	344,380	1.5171	1.510	1.500	1.530	1.490	1.590	227,000	1.5171	-3.21%
2023-11-15	0	1.560	1.510	1.570	1.500	1.580	173,000	264,570	1.5293	1.560	1.510	1.570	1.500	1.580	173,000	1.5293	5.41%
2023-11-14	0	1.480	1.480	1.590	1.470	1.490	49,000	72,270	1.4749	1.480	1.480	1.590	1.470	1.490	49,000	1.4749	0.68%
2023-11-13	0	1.470	1.470	1.480	1.430	1.510	229,000	339,410	1.4821	1.470	1.470	1.480	1.430	1.510	229,000	1.4821	-3.92%
2023-11-10	0	1.530	1.500	1.530	1.510	1.530	54,000	82,020	1.5189	1.530	1.500	1.530	1.510	1.530	54,000	1.5189	-1.29%
2023-11-09	0	1.550	1.530	1.580	1.520	1.600	96,000	149,230	1.5545	1.550	1.530	1.580	1.520	1.600	96,000	1.5545	-2.52%
2023-11-08	0	1.590	1.590	1.630	1.540	1.620	127,000	202,920	1.5978	1.590	1.590	1.630	1.540	1.620	127,000	1.5978	2.58%
2023-11-07	0	1.550	1.540	1.640	1.550	1.580	91,000	141,890	1.5592	1.550	1.540	1.640	1.550	1.580	91,000	1.5592	-1.27%
2023-11-06	0	1.570	1.550	1.580	1.540	1.600	428,000	674,930	1.5769	1.570	1.550	1.580	1.540	1.600	428,000	1.5769	3.97%
2023-11-03	0	1.510	1.510	1.540	1.500	1.690	332,000	504,420	1.5193	1.510	1.510	1.540	1.500	1.690	332,000	1.5193	0.67%
2023-11-02	0	1.500	1.490	1.500	1.500	1.540	150,000	225,900	1.5060	1.500	1.490	1.500	1.500	1.540	150,000	1.5060	-0.66%
2023-11-01	0	1.510	1.500	1.540	1.480	1.530	187,000	281,430	1.5050	1.510	1.500	1.540	1.480	1.530	187,000	1.5050	-0.66%
2023-10-31	0	1.520	1.500	1.560	1.490	1.520	106,000	159,090	1.5008	1.520	1.500	1.560	1.490	1.520	106,000	1.5008	1.33%
2023-10-30	0	1.500	1.490	1.540	1.480	1.500	55,000	82,335	1.4970	1.500	1.490	1.540	1.480	1.500	55,000	1.4970	-0.66%
2023-10-27	0	1.510	1.510	1.580	1.480	1.600	220,000	338,160	1.5371	1.510	1.510	1.580	1.480	1.600	220,000	1.5371	2.03%
2023-10-26	0	1.480	1.470	1.480	1.470	1.550	714,000	1,070,200	1.4989	1.480	1.470	1.480	1.470	1.550	714,000	1.4989	-5.73%
2023-10-25	0	1.570	1.530	1.570	1.530	1.580	117,000	182,320	1.5583	1.570	1.530	1.570	1.530	1.580	117,000	1.5583	-0.63%
2023-10-24	0	1.580	1.550	1.580	1.550	1.610	500,000	785,000	1.5700	1.580	1.550	1.580	1.550	1.610	500,000	1.5700	-2.47%
2023-10-20	0	1.620	1.600	1.610	1.620	1.640	5,000	8,140	1.6280	1.620	1.600	1.610	1.620	1.640	5,000	1.6280	-1.22%
2023-10-19	0	1.640	1.600	1.640	1.580	1.650	308,000	490,955	1.5940	1.640	1.600	1.640	1.580	1.650	308,000	1.5940	-0.61%
2023-10-18	0	1.650	1.620	1.650	1.600	1.670	224,000	366,310	1.6353	1.650	1.620	1.650	1.600	1.670	224,000	1.6353	-1.20%
2023-10-17	0	1.670	1.660	1.680	1.660	1.690	27,000	45,420	1.6822	1.670	1.660	1.680	1.660	1.690	27,000	1.6822	-1.18%
2023-10-16	0	1.690	1.650	1.700	1.650	1.710	147,000	246,810	1.6790	1.690	1.650	1.700	1.650	1.710	147,000	1.6790	-0.59%
2023-10-13	0	1.700	1.680	1.700	1.670	1.700	47,000	79,460	1.6906	1.700	1.680	1.700	1.670	1.700	47,000	1.6906	-1.16%
2023-10-12	0	1.720	1.710	1.730	1.680	1.740	161,000	276,800	1.7193	1.720	1.710	1.730	1.680	1.740	161,000	1.7193	1.18%
2023-10-11	0	1.700	1.700	1.730	1.680	1.710	169,000	287,390	1.7005	1.700	1.700	1.730	1.680	1.710	169,000	1.7005	3.03%
2023-10-10	0	1.650	1.650	1.700	1.650	1.720	399,000	675,550	1.6931	1.650	1.650	1.700	1.650	1.720	399,000	1.6931	-2.94%
2023-10-09	0	1.700	1.700	1.720	1.690	1.780	202,000	350,540	1.7353	1.700	1.700	1.720	1.690	1.780	202,000	1.7353	-2.86%
2023-10-06	0	1.750	1.750	1.770	1.750	1.810	287,000	506,500	1.7648	1.750	1.750	1.770	1.750	1.810	287,000	1.7648	-0.57%
2023-10-05	0	1.760	1.760	1.810	1.750	1.820	285,000	512,715	1.7990	1.760	1.760	1.810	1.750	1.820	285,000	1.7990	0.00%
2023-10-04	0	1.760	1.740	1.760	1.730	1.780	65,000	114,450	1.7608	1.760	1.740	1.760	1.730	1.780	65,000	1.7608	0.57%
2023-10-03	0	1.750	1.730	1.780	1.750	1.790	74,000	130,865	1.7684	1.750	1.730	1.780	1.750	1.790	74,000	1.7684	-1.13%
2023-09-29	0	1.770	1.750	1.770	1.740	1.810	641,000	1,137,350	1.7743	1.770	1.750	1.770	1.740	1.810	641,000	1.7743	-0.56%
2023-09-28	0	1.780	1.740	1.780	1.720	1.790	56,000	98,300	1.7554	1.780	1.740	1.780	1.720	1.790	56,000	1.7554	-0.56%
2023-09-27	0	1.790	1.760	1.790	1.760	1.790	33,000	58,460	1.7715	1.790	1.760	1.790	1.760	1.790	33,000	1.7715	1.70%
2023-09-26	0	1.760	1.760	1.810	1.760	1.850	354,000	638,170	1.8027	1.760	1.760	1.810	1.760	1.850	354,000	1.8027	-4.35%
2023-09-25	0	1.840	1.810	1.840	1.760	1.850	195,000	353,790	1.8143	1.840	1.810	1.840	1.760	1.850	195,000	1.8143	-1.08%
2023-09-22	0	1.860	1.860	1.870	1.760	1.860	444,000	805,825	1.8149	1.860	1.860	1.870	1.760	1.860	444,000	1.8149	3.33%
2023-09-21	0	1.800	1.800	1.840	1.750	1.830	800,000	1,418,420	1.7730	1.800	1.800	1.840	1.750	1.830	800,000	1.7730	2.27%
2023-09-20	0	1.760	1.750	1.760	1.740	1.800	353,399	620,774	1.7566	1.760	1.750	1.760	1.740	1.800	353,399	1.7566	0.00%
2023-09-19	0	1.760	1.760	1.770	1.710	1.790	678,000	1,191,980	1.7581	1.760	1.760	1.770	1.710	1.790	678,000	1.7581	-0.56%
2023-09-18	0	1.770	1.770	1.780	1.750	1.880	1,276,000	2,314,690	1.8140	1.770	1.770	1.780	1.750	1.880	1,276,000	1.8140	-5.35%
2023-09-15	0	1.870	1.860	1.870	1.870	2.040	5,448,045	10,251,856	1.8817	1.870	1.860	1.870	1.870	2.040	5,448,045	1.8817	-6.03%
2023-09-14	0	1.990	1.980	1.990	1.950	2.070	764,000	1,517,650	1.9865	1.990	1.980	1.990	1.950	2.070	764,000	1.9865	-3.86%
2023-09-13	0	2.070	2.070	2.080	2.030	2.200	879,000	1,856,640	2.1122	2.070	2.070	2.080	2.030	2.200	879,000	2.1122	2.99%
2023-09-12	0	2.010	2.010	2.050	1.950	2.080	350,000	709,810	2.0280	2.010	2.010	2.050	1.950	2.080	350,000	2.0280	1.52%
2023-09-11	0	1.980	1.980	2.040	1.960	2.050	581,000	1,163,700	2.0029	1.980	1.980	2.040	1.960	2.050	581,000	2.0029	-6.16%
2023-09-07	0	2.110	2.100	2.110	2.110	2.290	538,000	1,188,740	2.2096	2.110	2.100	2.110	2.110	2.290	538,000	2.2096	-3.65%
2023-09-06	0	2.190	2.180	2.240	1.960	2.290	1,325,000	2,770,610	2.0910	2.190	2.180	2.240	1.960	2.290	1,325,000	2.0910	10.61%
2023-09-05	0	1.980	1.970	1.980	1.970	2.010	392,000	779,110	1.9875	1.980	1.970	1.980	1.970	2.010	392,000	1.9875	-1.00%
2023-09-04	0	2.000	1.990	2.000	1.960	2.100	1,661,000	3,352,310	2.0182	2.000	1.990	2.000	1.960	2.100	1,661,000	2.0182	4.17%
2023-08-31	0	1.920	1.910	1.920	1.890	1.970	300,000	575,520	1.9184	1.920	1.910	1.920	1.890	1.970	300,000	1.9184	-0.52%
2023-08-30	0	1.930	1.930	1.940	1.930	1.980	445,000	865,470	1.9449	1.930	1.930	1.940	1.930	1.980	445,000	1.9449	-3.50%
2023-08-29	0	2.000	1.970	2.040	1.910	2.000	455,000	893,660	1.9641	2.000	1.970	2.040	1.910	2.000	455,000	1.9641	2.04%
2023-08-28	0	1.960	1.940	1.960	1.950	2.010	156,000	306,720	1.9662	1.960	1.940	1.960	1.950	2.010	156,000	1.9662	0.00%
2023-08-25	0	1.960	1.960	1.990	1.950	1.990	98,000	192,800	1.9673	1.960	1.960	1.990	1.950	1.990	98,000	1.9673	0.00%
2023-08-24	0	1.960	1.950	1.960	1.900	2.000	312,000	609,350	1.9530	1.960	1.950	1.960	1.900	2.000	312,000	1.9530	1.55%
2023-08-23	0	1.930	1.930	1.950	1.930	2.000	218,000	427,020	1.9588	1.930	1.930	1.950	1.930	2.000	218,000	1.9588	-1.53%
2023-08-22	0	1.960	1.960	1.990	1.940	2.000	523,000	1,032,410	1.9740	1.960	1.960	1.990	1.940	2.000	523,000	1.9740	-2.00%
2023-08-21	0	2.000	2.000	2.020	2.000	2.150	411,132	840,620	2.0446	2.000	2.000	2.020	2.000	2.150	411,132	2.0446	-7.83%
2023-08-18	0	2.170	2.160	2.200	2.170	2.280	224,000	495,910	2.2139	2.170	2.160	2.200	2.170	2.280	224,000	2.2139	0.00%
2023-08-17	0	2.170	2.170	2.200	2.140	2.210	242,000	522,570	2.1594	2.170	2.170	2.200	2.140	2.210	242,000	2.1594	-1.36%
2023-08-16	0	2.200	2.190	2.210	2.170	2.240	327,000	717,770	2.1950	2.200	2.190	2.210	2.170	2.240	327,000	2.1950	-4.35%
2023-08-15	0	2.300	2.300	2.320	2.270	2.510	726,000	1,692,730	2.3316	2.300	2.300	2.320	2.270	2.510	726,000	2.3316	-9.09%
2023-08-14	0	2.530	2.530	2.590	2.520	2.710	762,000	1,951,660	2.5612	2.530	2.530	2.590	2.520	2.710	762,000	2.5612	-9.64%
2023-08-11	0	2.800	2.720	2.930	2.710	2.800	77,000	211,510	2.7469	2.800	2.720	2.930	2.710	2.800	77,000	2.7469	1.45%
2023-08-10	0	2.760	2.760	2.790	2.740	2.800	229,000	632,050	2.7600	2.760	2.760	2.790	2.740	2.800	229,000	2.7600	-1.43%
2023-08-09	0	2.800	2.780	2.800	2.760	2.820	331,000	927,770	2.8029	2.800	2.780	2.800	2.760	2.820	331,000	2.8029	0.00%
2023-08-08	0	2.800	2.770	2.810	2.760	2.820	31,000	86,740	2.7981	2.800	2.770	2.810	2.760	2.820	31,000	2.7981	-2.10%
2023-08-07	0	2.860	2.850	2.860	2.860	2.900	172,000	497,530	2.8926	2.860	2.850	2.860	2.860	2.900	172,000	2.8926	-2.05%
2023-08-04	0	2.920	2.910	2.940	2.870	2.990	114,000	331,040	2.9039	2.920	2.910	2.940	2.870	2.990	114,000	2.9039	-2.67%
2023-08-03	0	3.000	2.960	3.010	2.850	3.010	25,000	73,930	2.9572	3.000	2.960	3.010	2.850	3.010	25,000	2.9572	2.04%
2023-08-02	0	2.940	2.930	2.940	2.900	3.010	55,000	164,410	2.9893	2.940	2.930	2.940	2.900	3.010	55,000	2.9893	0.34%
2023-08-01	0	2.930	2.880	2.930	2.920	2.930	12,000	35,060	2.9217	2.930	2.880	2.930	2.920	2.930	12,000	2.9217	0.00%
2023-07-31	0	2.930	2.930	2.960	2.930	3.050	152,000	458,220	3.0146	2.930	2.930	2.960	2.930	3.050	152,000	3.0146	-1.01%
2023-07-28	0	2.960	2.930	2.960	2.880	2.970	101,000	297,450	2.9450	2.960	2.930	2.960	2.880	2.970	101,000	2.9450	1.37%
2023-07-27	0	2.920	2.920	2.950	2.800	2.980	161,000	471,330	2.9275	2.920	2.920	2.950	2.800	2.980	161,000	2.9275	1.04%
2023-07-26	0	2.890	2.870	2.890	2.840	2.890	4,000	11,450	2.8625	2.890	2.870	2.890	2.840	2.890	4,000	2.8625	0.00%
2023-07-25	0	2.890	2.870	2.910	2.740	2.890	189,000	535,930	2.8356	2.890	2.870	2.910	2.740	2.890	189,000	2.8356	7.04%
2023-07-24	0	2.700	2.690	2.750	2.690	2.750	64,000	173,250	2.7070	2.700	2.690	2.750	2.690	2.750	64,000	2.7070	-2.17%
2023-07-21	0	2.760	2.760	2.780	2.760	2.800	175,176	488,282	2.7874	2.760	2.760	2.780	2.760	2.800	175,176	2.7874	-1.08%
2023-07-20	0	2.790	2.790	2.800	2.790	2.800	372,000	1,041,460	2.7996	2.790	2.790	2.800	2.790	2.800	372,000	2.7996	-0.71%
2023-07-19	0	2.810	2.800	2.810	2.780	2.840	35,000	97,610	2.7889	2.810	2.800	2.810	2.780	2.840	35,000	2.7889	-0.71%
2023-07-18	0	2.830	2.780	2.840	2.780	2.840	52,000	145,870	2.8052	2.830	2.780	2.840	2.780	2.840	52,000	2.8052	0.71%
2023-07-14	0	2.810	2.760	2.820	2.720	2.850	153,000	428,270	2.7992	2.810	2.760	2.820	2.720	2.850	153,000	2.7992	-1.06%
2023-07-13	0	2.840	2.840	2.890	2.800	2.840	32,000	90,480	2.8275	2.840	2.840	2.890	2.800	2.840	32,000	2.8275	1.43%
2023-07-12	0	2.800	2.800	2.840	2.800	2.800	4,000	11,200	2.8000	2.800	2.800	2.840	2.800	2.800	4,000	2.8000	0.00%
2023-07-11	0	2.800	2.780	2.840	2.780	2.870	179,000	506,400	2.8291	2.800	2.780	2.840	2.780	2.870	179,000	2.8291	-1.75%
2023-07-10	0	2.850	2.800	2.860	2.780	2.880	27,000	75,470	2.7952	2.850	2.800	2.860	2.780	2.880	27,000	2.7952	4.01%
2023-07-07	0	2.740	2.740	2.880	2.700	2.800	188,000	512,210	2.7245	2.740	2.740	2.880	2.700	2.800	188,000	2.7245	-2.84%
2023-07-06	0	2.820	2.820	2.850	2.810	2.850	37,000	105,050	2.8392	2.820	2.820	2.850	2.810	2.850	37,000	2.8392	-0.70%
2023-07-05	0	2.840	2.840	2.880	2.840	2.880	36,000	102,760	2.8544	2.840	2.840	2.880	2.840	2.880	36,000	2.8544	-2.07%
2023-07-04	0	2.900	2.850	2.910	2.790	2.900	144,000	405,030	2.8127	2.900	2.850	2.910	2.790	2.900	144,000	2.8127	3.57%
2023-07-03	0	2.800	2.800	2.820	2.770	2.800	219,000	611,680	2.7931	2.800	2.800	2.820	2.770	2.800	219,000	2.7931	0.72%
2023-06-30	0	2.780	2.780	2.810	2.730	2.790	58,000	160,710	2.7709	2.780	2.780	2.810	2.730	2.790	58,000	2.7709	-0.36%
2023-06-29	0	2.790	2.780	2.800	2.720	2.800	226,000	622,990	2.7566	2.790	2.780	2.800	2.720	2.800	226,000	2.7566	-0.36%
2023-06-28	0	2.800	2.780	2.830	2.760	2.850	135,000	378,450	2.8033	2.800	2.780	2.830	2.760	2.850	135,000	2.8033	-2.44%
2023-06-27	0	2.870	2.810	2.880	2.750	2.870	222,000	620,610	2.7955	2.870	2.810	2.880	2.750	2.870	222,000	2.7955	3.99%
2023-06-26	0	2.760	2.740	2.760	2.710	2.760	131,000	358,040	2.7331	2.760	2.740	2.760	2.710	2.760	131,000	2.7331	-0.72%
2023-06-23	0	2.780	2.750	2.780	2.710	2.860	261,000	724,940	2.7775	2.780	2.750	2.780	2.710	2.860	261,000	2.7775	-3.81%
2023-06-21	0	2.890	2.870	2.890	2.860	2.890	81,166	233,853	2.8812	2.890	2.870	2.890	2.860	2.890	81,166	2.8812	-0.34%
2023-06-20	0	2.900	2.900	2.960	2.900	3.000	209,000	618,940	2.9614	2.900	2.900	2.960	2.900	3.000	209,000	2.9614	-3.33%
2023-06-19	0	3.000	2.970	2.990	2.960	3.000	16,000	47,720	2.9825	3.000	2.970	2.990	2.960	3.000	16,000	2.9825	0.00%
2023-06-16	0	3.000	2.980	3.000	2.950	3.000	168,000	499,250	2.9717	3.000	2.980	3.000	2.950	3.000	168,000	2.9717	1.69%
2023-06-15	0	2.950	2.960	2.990	2.940	3.000	30,000	89,610	2.9870	2.950	2.960	2.990	2.940	3.000	30,000	2.9870	0.34%
2023-06-14	0	2.940	2.940	2.970	2.940	2.970	65,000	192,690	2.9645	2.940	2.940	2.970	2.940	2.970	65,000	2.9645	-1.01%
2023-06-13	0	2.970	2.910	2.970	2.850	2.970	129,000	373,150	2.8926	2.970	2.910	2.970	2.850	2.970	129,000	2.8926	2.41%
2023-06-12	0	2.900	2.870	2.930	2.900	2.940	63,000	184,520	2.9289	2.900	2.870	2.930	2.900	2.940	63,000	2.9289	-1.36%
2023-06-09	0	2.940	2.910	2.960	2.920	3.000	61,000	180,320	2.9561	2.940	2.910	2.960	2.920	3.000	61,000	2.9561	-1.67%
2023-06-08	0	2.990	2.990	3.000	2.900	2.990	97,200	285,306	2.9352	2.990	2.990	3.000	2.900	2.990	97,200	2.9352	3.46%
2023-06-07	0	2.890	2.860	2.920	2.890	2.920	81,000	235,440	2.9067	2.890	2.860	2.920	2.890	2.920	81,000	2.9067	-1.03%
2023-06-06	0	2.920	2.910	2.940	2.920	2.960	74,000	217,100	2.9338	2.920	2.910	2.940	2.920	2.960	74,000	2.9338	1.39%
2023-06-05	0	2.880	2.790	2.880	2.790	2.910	163,000	466,150	2.8598	2.880	2.790	2.880	2.790	2.910	163,000	2.8598	1.41%
2023-06-02	0	2.840	2.820	2.840	2.780	2.860	129,000	362,530	2.8103	2.840	2.820	2.840	2.780	2.860	129,000	2.8103	3.27%
2023-06-01	0	2.750	2.730	2.770	2.750	2.780	18,000	49,640	2.7578	2.750	2.730	2.770	2.750	2.780	18,000	2.7578	-1.08%
2023-05-31	0	2.780	2.730	2.780	2.730	2.860	99,000	274,530	2.7730	2.780	2.730	2.780	2.730	2.860	99,000	2.7730	-0.71%
2023-05-30	0	2.800	2.780	2.800	2.750	2.920	277,000	776,830	2.8044	2.800	2.780	2.800	2.750	2.920	277,000	2.8044	-3.11%
2023-05-29	0	2.890	2.870	2.920	2.890	2.980	10,000	29,140	2.9140	2.890	2.870	2.920	2.890	2.980	10,000	2.9140	-1.03%
2023-05-25	0	2.920	2.870	2.920	2.860	2.920	68,000	196,320	2.8871	2.920	2.870	2.920	2.860	2.920	68,000	2.8871	-0.68%
2023-05-24	0	2.940	2.930	2.950	2.920	2.940	16,000	46,980	2.9363	2.940	2.930	2.950	2.920	2.940	16,000	2.9363	-2.33%
2023-05-23	0	3.010	2.960	3.020	2.960	3.010	43,000	128,420	2.9865	3.010	2.960	3.020	2.960	3.010	43,000	2.9865	-0.33%
2023-05-22	0	3.020	3.000	3.020	2.970	3.020	173,225	520,634	3.0055	3.020	3.000	3.020	2.970	3.020	173,225	3.0055	0.33%
2023-05-19	0	3.010	3.010	3.030	2.990	3.040	105,000	316,720	3.0164	3.010	3.010	3.030	2.990	3.040	105,000	3.0164	-1.95%
2023-05-18	0	3.070	3.050	3.070	3.050	3.100	260,000	800,400	3.0785	3.070	3.050	3.070	3.050	3.100	260,000	3.0785	-2.23%
2023-05-17	0	3.140	3.120	3.150	3.090	3.150	1,251,000	3,891,555	3.1108	3.140	3.120	3.150	3.090	3.150	1,251,000	3.1108	0.00%
2023-05-16	0	3.140	3.120	3.170	3.120	3.200	268,000	846,450	3.1584	3.140	3.120	3.170	3.120	3.200	268,000	3.1584	-0.32%
2023-05-15	0	3.150	3.120	3.220	3.090	3.180	179,000	560,660	3.1322	3.150	3.120	3.220	3.090	3.180	179,000	3.1322	-3.67%
2023-05-12	0	3.270	3.270	3.290	3.240	3.330	289,000	945,800	3.2727	3.270	3.270	3.290	3.240	3.330	289,000	3.2727	-2.97%
2023-05-11	0	3.370	3.330	3.370	3.330	3.380	28,000	94,430	3.3725	3.370	3.330	3.370	3.330	3.380	28,000	3.3725	-1.17%
2023-05-10	0	3.410	3.390	3.420	3.350	3.450	142,000	484,410	3.4113	3.410	3.390	3.420	3.350	3.450	142,000	3.4113	-2.29%
2023-05-09	0	3.490	3.450	3.490	3.330	3.570	369,000	1,283,420	3.4781	3.490	3.450	3.490	3.330	3.570	369,000	3.4781	1.16%
2023-05-08	0	3.450	3.410	3.450	3.260	3.470	249,000	841,840	3.3809	3.450	3.410	3.450	3.260	3.470	249,000	3.3809	6.48%
2023-05-05	0	3.240	3.240	3.260	3.190	3.260	105,000	339,510	3.2334	3.240	3.240	3.260	3.190	3.260	105,000	3.2334	2.53%
2023-05-04	0	3.160	3.160	3.190	3.110	3.170	17,000	53,460	3.1447	3.160	3.160	3.190	3.110	3.170	17,000	3.1447	1.61%
2023-05-03	0	3.110	3.110	3.170	3.070	3.170	115,000	358,740	3.1195	3.110	3.110	3.170	3.070	3.170	115,000	3.1195	-2.20%
2023-05-02	0	3.180	3.180	3.190	3.130	3.200	167,000	532,650	3.1895	3.180	3.180	3.190	3.130	3.200	167,000	3.1895	1.92%
2023-04-28	0	3.120	3.120	3.150	3.100	3.130	56,000	173,730	3.1023	3.120	3.120	3.150	3.100	3.130	56,000	3.1023	0.00%
2023-04-27	0	3.120	3.120	3.130	3.020	3.160	185,000	572,990	3.0972	3.120	3.120	3.130	3.020	3.160	185,000	3.0972	-2.50%
2023-04-26	0	3.200	3.170	3.200	3.100	3.220	61,210	194,442	3.1766	3.200	3.170	3.200	3.100	3.220	61,210	3.1766	3.56%
2023-04-25	0	3.090	3.090	3.170	3.030	3.160	153,000	471,770	3.0835	3.090	3.090	3.170	3.030	3.160	153,000	3.0835	-0.32%
2023-04-24	0	3.100	3.100	3.180	3.100	3.120	45,000	140,080	3.1129	3.100	3.100	3.180	3.100	3.120	45,000	3.1129	-0.96%
2023-04-21	0	3.130	3.130	3.180	3.130	3.210	191,000	604,750	3.1662	3.130	3.130	3.180	3.130	3.210	191,000	3.1662	-2.19%
2023-04-20	0	3.200	3.200	3.240	3.160	3.240	141,030	452,257	3.2068	3.200	3.200	3.240	3.160	3.240	141,030	3.2068	-1.54%
2023-04-19	0	3.250	3.200	3.250	3.180	3.320	239,000	784,670	3.2831	3.250	3.200	3.250	3.180	3.320	239,000	3.2831	-2.69%
2023-04-18	0	3.340	3.290	3.340	3.260	3.340	27,000	89,700	3.3222	3.340	3.290	3.340	3.260	3.340	27,000	3.3222	0.60%
2023-04-17	0	3.320	3.230	3.320	3.150	3.320	27,000	86,710	3.2115	3.320	3.230	3.320	3.150	3.320	27,000	3.2115	1.84%
2023-04-14	0	3.260	3.260	3.380	3.200	3.380	172,000	563,340	3.2752	3.260	3.260	3.380	3.200	3.380	172,000	3.2752	0.93%
2023-04-13	0	3.230	3.150	3.230	3.120	3.230	139,000	443,560	3.1911	3.230	3.150	3.230	3.120	3.230	139,000	3.1911	0.31%
2023-04-12	0	3.220	3.160	3.220	3.140	3.270	88,000	282,150	3.2063	3.220	3.160	3.220	3.140	3.270	88,000	3.2063	-1.53%
2023-04-11	0	3.270	3.190	3.270	3.150	3.270	186,000	597,840	3.2142	3.270	3.190	3.270	3.150	3.270	186,000	3.2142	4.81%
2023-04-06	0	3.120	3.100	3.120	3.020	3.140	119,000	368,930	3.1003	3.120	3.100	3.120	3.020	3.140	119,000	3.1003	1.63%
2023-04-04	0	3.070	3.070	3.090	3.060	3.150	133,000	409,670	3.0802	3.070	3.070	3.090	3.060	3.150	133,000	3.0802	-2.85%
2023-04-03	0	3.160	3.080	3.160	3.070	3.230	133,934	416,710	3.1113	3.160	3.080	3.160	3.070	3.230	133,934	3.1113	2.27%
2023-03-31	0	3.090	3.080	3.150	3.050	3.230	141,000	434,930	3.0846	3.090	3.080	3.150	3.050	3.230	141,000	3.0846	-2.52%
2023-03-30	0	3.170	3.090	3.170	3.030	3.170	32,000	98,410	3.0753	3.170	3.090	3.170	3.030	3.170	32,000	3.0753	1.60%
2023-03-29	0	3.120	3.050	3.120	3.040	3.120	80,000	245,300	3.0663	3.120	3.050	3.120	3.040	3.120	80,000	3.0663	2.63%
2023-03-28	0	3.040	3.030	3.100	3.030	3.100	66,000	203,660	3.0858	3.040	3.030	3.100	3.030	3.100	66,000	3.0858	-3.18%
2023-03-27	0	3.140	3.060	3.140	3.030	3.140	212,000	650,970	3.0706	3.140	3.060	3.140	3.030	3.140	212,000	3.0706	-1.57%
2023-03-24	0	3.190	3.180	3.200	3.150	3.240	157,000	501,870	3.1966	3.190	3.180	3.200	3.150	3.240	157,000	3.1966	-3.33%
2023-03-23	0	3.300	3.290	3.300	3.200	3.310	408,000	1,329,370	3.2583	3.300	3.290	3.300	3.200	3.310	408,000	3.2583	-0.60%
2023-03-22	0	3.320	3.310	3.320	3.300	3.500	398,000	1,343,960	3.3768	3.320	3.310	3.320	3.300	3.500	398,000	3.3768	-4.05%
2023-03-21	0	3.460	3.450	3.480	3.450	3.520	69,189	240,204	3.4717	3.460	3.450	3.480	3.450	3.520	69,189	3.4717	-2.26%
2023-03-20	0	3.540	3.490	3.540	3.490	3.600	65,000	230,350	3.5438	3.540	3.490	3.540	3.490	3.600	65,000	3.5438	-1.67%
2023-03-17	0	3.600	3.590	3.600	3.590	3.660	97,000	351,450	3.6232	3.600	3.590	3.600	3.590	3.660	97,000	3.6232	-1.64%
2023-03-16	0	3.660	3.560	3.660	3.470	3.660	56,000	198,000	3.5357	3.660	3.560	3.660	3.470	3.660	56,000	3.5357	1.67%
2023-03-15	0	3.600	3.600	3.660	3.550	3.680	253,000	913,590	3.6110	3.600	3.600	3.660	3.550	3.680	253,000	3.6110	3.45%
2023-03-14	0	3.480	3.480	3.500	3.480	3.650	292,558	1,034,968	3.5377	3.480	3.480	3.500	3.480	3.650	292,558	3.5377	-5.95%
2023-03-13	0	3.700	3.700	3.740	3.590	3.820	380,000	1,409,180	3.7084	3.700	3.700	3.740	3.590	3.820	380,000	3.7084	-4.64%
2023-03-10	0	3.880	3.880	3.920	3.860	3.900	214,000	829,630	3.8768	3.880	3.880	3.920	3.860	3.900	214,000	3.8768	-1.77%
2023-03-09	0	3.950	3.950	3.980	3.930	4.020	52,000	206,940	3.9796	3.950	3.950	3.980	3.930	4.020	52,000	3.9796	-1.74%
2023-03-08	0	4.020	3.950	4.040	3.950	4.020	141,000	560,060	3.9721	4.020	3.950	4.040	3.950	4.020	141,000	3.9721	-1.71%
2023-03-07	0	4.090	3.970	4.090	3.850	4.090	72,700	287,834	3.9592	4.090	3.970	4.090	3.850	4.090	72,700	3.9592	2.76%
2023-03-06	0	3.980	3.970	4.010	3.950	4.130	125,667	500,514	3.9829	3.980	3.970	4.010	3.950	4.130	125,667	3.9829	-2.93%
2023-03-03	0	4.100	4.000	4.100	3.970	4.120	45,000	182,800	4.0622	4.100	4.000	4.100	3.970	4.120	45,000	4.0622	5.67%
2023-03-02	0	3.880	3.880	3.960	3.850	3.990	235,000	928,000	3.9489	3.880	3.880	3.960	3.850	3.990	235,000	3.9489	-4.20%
2023-03-01	0	4.050	3.950	4.090	3.760	4.050	174,000	678,340	3.8985	4.050	3.950	4.090	3.760	4.050	174,000	3.8985	4.38%
2023-02-28	0	3.880	3.800	3.900	3.750	3.990	80,000	309,010	3.8626	3.880	3.800	3.900	3.750	3.990	80,000	3.8626	-2.76%
2023-02-27	0	3.990	3.930	4.000	3.900	4.010	110,000	437,680	3.9789	3.990	3.930	4.000	3.900	4.010	110,000	3.9789	-2.21%
2023-02-24	0	4.080	4.070	4.090	3.960	4.080	63,000	251,000	3.9841	4.080	4.070	4.090	3.960	4.080	63,000	3.9841	0.99%
2023-02-23	0	4.040	3.960	4.040	4.040	4.040	7,000	28,250	4.0357	4.040	3.960	4.040	4.040	4.040	7,000	4.0357	-0.25%
2023-02-22	0	4.050	3.990	4.050	3.970	4.060	57,000	229,170	4.0205	4.050	3.990	4.050	3.970	4.060	57,000	4.0205	-0.49%
2023-02-21	0	4.070	4.020	4.080	4.010	4.080	58,119	235,531	4.0526	4.070	4.020	4.080	4.010	4.080	58,119	4.0526	-0.25%
2023-02-20	0	4.080	4.050	4.080	3.960	4.130	230,000	930,300	4.0448	4.080	4.050	4.080	3.960	4.130	230,000	4.0448	0.74%
2023-02-17	0	4.050	4.010	4.050	4.000	4.140	310,000	1,258,070	4.0583	4.050	4.010	4.050	4.000	4.140	310,000	4.0583	-2.41%
2023-02-16	0	4.150	4.110	4.150	4.100	4.300	363,000	1,508,510	4.1557	4.150	4.110	4.150	4.100	4.300	363,000	4.1557	-1.19%
2023-02-15	0	4.200	4.080	4.200	4.050	4.200	109,000	449,650	4.1252	4.200	4.080	4.200	4.050	4.200	109,000	4.1252	2.44%
2023-02-14	0	4.100	4.080	4.150	4.080	4.210	151,000	628,240	4.1605	4.100	4.080	4.150	4.080	4.210	151,000	4.1605	-0.73%
2023-02-13	0	4.130	4.130	4.250	4.120	4.260	190,000	797,570	4.1977	4.130	4.130	4.250	4.120	4.260	190,000	4.1977	-2.82%
2023-02-10	0	4.250	4.180	4.250	4.190	4.330	93,000	394,600	4.2430	4.250	4.180	4.250	4.190	4.330	93,000	4.2430	-1.85%
2023-02-09	0	4.330	4.280	4.330	4.270	4.330	49,000	210,440	4.2947	4.330	4.280	4.330	4.270	4.330	49,000	4.2947	0.70%
2023-02-08	0	4.300	4.270	4.280	4.210	4.380	147,000	631,540	4.2962	4.300	4.270	4.280	4.210	4.380	147,000	4.2962	-2.05%
2023-02-07	0	4.390	4.270	4.390	4.150	4.390	498,000	2,134,300	4.2857	4.390	4.270	4.390	4.150	4.390	498,000	4.2857	3.05%
2023-02-06	0	4.260	4.240	4.280	4.150	4.330	327,000	1,400,390	4.2825	4.260	4.240	4.280	4.150	4.330	327,000	4.2825	-3.62%
2023-02-03	0	4.420	4.400	4.440	4.150	4.550	313,000	1,381,550	4.4139	4.420	4.400	4.440	4.150	4.550	313,000	4.4139	-2.43%
2023-02-02	0	4.530	4.500	4.550	4.180	4.560	533,000	2,319,220	4.3513	4.530	4.500	4.550	4.180	4.560	533,000	4.3513	8.11%
2023-02-01	0	4.190	4.070	4.190	3.880	4.190	246,000	1,001,580	4.0715	4.190	4.070	4.190	3.880	4.190	246,000	4.0715	7.44%
2023-01-31	0	3.900	3.900	3.920	3.860	4.000	275,000	1,083,730	3.9408	3.900	3.900	3.920	3.860	4.000	275,000	3.9408	-1.27%
2023-01-30	0	3.950	3.950	3.970	3.940	4.080	286,500	1,143,675	3.9919	3.950	3.950	3.970	3.940	4.080	286,500	3.9919	-2.95%
2023-01-27	0	4.070	4.070	4.150	3.830	4.180	902,000	3,645,691	4.0418	4.070	4.070	4.150	3.830	4.180	902,000	4.0418	2.78%
2023-01-26	0	3.960	3.930	3.960	3.750	3.970	490,151	1,917,610	3.9123	3.960	3.930	3.960	3.750	3.970	490,151	3.9123	6.17%
2023-01-20	0	3.730	3.730	3.750	3.630	3.780	834,000	3,073,930	3.6858	3.730	3.730	3.750	3.630	3.780	834,000	3.6858	2.47%
2023-01-19	0	3.640	3.640	3.720	3.600	3.930	602,000	2,237,010	3.7160	3.640	3.640	3.720	3.600	3.930	602,000	3.7160	-4.21%
2023-01-18	0	3.800	3.730	3.800	3.700	3.940	334,000	1,281,090	3.8356	3.800	3.730	3.800	3.700	3.940	334,000	3.8356	-3.80%
2023-01-17	0	3.950	3.910	3.950	3.860	3.960	26,000	102,070	3.9258	3.950	3.910	3.950	3.860	3.960	26,000	3.9258	-0.50%
2023-01-16	0	3.970	3.970	4.010	3.940	4.070	118,000	471,280	3.9939	3.970	3.970	4.010	3.940	4.070	118,000	3.9939	-0.25%
2023-01-13	0	3.980	3.940	3.980	3.850	4.000	149,000	585,940	3.9325	3.980	3.940	3.980	3.850	4.000	149,000	3.9325	2.05%
2023-01-12	0	3.900	3.900	3.930	3.890	4.000	326,000	1,279,950	3.9262	3.900	3.900	3.930	3.890	4.000	326,000	3.9262	-2.99%
2023-01-11	0	4.020	4.000	4.020	3.960	4.100	136,000	547,880	4.0285	4.020	4.000	4.020	3.960	4.100	136,000	4.0285	1.77%
2023-01-10	0	3.950	3.950	3.980	3.930	3.980	239,000	946,190	3.9590	3.950	3.950	3.980	3.930	3.980	239,000	3.9590	-2.47%
2023-01-09	0	4.050	4.030	4.060	4.000	4.100	226,100	915,128	4.0474	4.050	4.030	4.060	4.000	4.100	226,100	4.0474	-0.25%
2023-01-06	0	4.060	4.060	4.080	4.050	4.140	76,000	310,200	4.0816	4.060	4.060	4.080	4.050	4.140	76,000	4.0816	0.00%
2023-01-05	0	4.060	4.060	4.070	4.010	4.250	638,000	2,612,590	4.0950	4.060	4.060	4.070	4.010	4.250	638,000	4.0950	-1.69%
2023-01-04	0	4.130	4.130	4.150	4.010	4.130	128,000	521,600	4.0750	4.130	4.130	4.150	4.010	4.130	128,000	4.0750	4.29%
2023-01-03	0	3.960	3.960	4.030	3.910	4.030	398,000	1,583,800	3.9794	3.960	3.960	4.030	3.910	4.030	398,000	3.9794	-0.50%
2022-12-30	0	3.980	3.980	4.020	3.980	4.070	96,998	388,892	4.0093	3.980	3.980	4.020	3.980	4.070	96,998	4.0093	0.00%
2022-12-29	0	3.980	3.980	4.010	3.980	4.010	94,000	375,340	3.9930	3.980	3.980	4.010	3.980	4.010	94,000	3.9930	-1.24%
2022-12-28	0	4.030	4.030	4.100	4.010	4.100	142,000	575,990	4.0563	4.030	4.030	4.100	4.010	4.100	142,000	4.0563	-1.71%
2022-12-23	0	4.100	4.050	4.090	4.060	4.100	17,000	69,340	4.0788	4.100	4.050	4.090	4.060	4.100	17,000	4.0788	0.99%
2022-12-22	0	4.060	4.030	4.090	4.010	4.170	169,000	694,920	4.1120	4.060	4.030	4.090	4.010	4.170	169,000	4.1120	-1.46%
2022-12-21	0	4.120	4.100	4.120	4.100	4.190	125,117	515,410	4.1194	4.120	4.100	4.120	4.100	4.190	125,117	4.1194	0.49%
2022-12-20	0	4.100	4.100	4.110	4.100	4.240	483,008	2,010,638	4.1627	4.100	4.100	4.110	4.100	4.240	483,008	4.1627	-3.07%
2022-12-19	0	4.230	4.230	4.240	4.200	4.450	379,000	1,623,735	4.2843	4.230	4.230	4.240	4.200	4.450	379,000	4.2843	-2.76%
2022-12-16	0	4.350	4.350	4.360	4.090	4.350	1,014,000	4,327,980	4.2682	4.350	4.350	4.360	4.090	4.350	1,014,000	4.2682	6.10%
2022-12-15	0	4.100	4.100	4.110	3.990	4.130	369,000	1,510,135	4.0925	4.100	4.100	4.110	3.990	4.130	369,000	4.0925	0.49%
2022-12-14	0	4.080	4.080	4.130	4.070	4.140	429,000	1,763,440	4.1106	4.080	4.080	4.130	4.070	4.140	429,000	4.1106	0.00%
2022-12-13	0	4.080	4.080	4.090	4.000	4.210	281,000	1,147,040	4.0820	4.080	4.080	4.090	4.000	4.210	281,000	4.0820	-1.92%
2022-12-12	0	4.160	4.160	4.190	3.990	4.210	631,001	2,589,971	4.1045	4.160	4.160	4.190	3.990	4.210	631,001	4.1045	3.23%
2022-12-09	0	4.030	4.030	4.090	3.660	4.220	1,847,000	7,362,980	3.9865	4.030	4.030	4.090	3.660	4.220	1,847,000	3.9865	8.63%
2022-12-08	0	3.710	3.710	3.760	3.380	3.780	908,000	3,327,370	3.6645	3.710	3.710	3.760	3.380	3.780	908,000	3.6645	6.61%
2022-12-07	0	3.480	3.480	3.500	3.420	3.650	890,017	3,170,861	3.5627	3.480	3.480	3.500	3.420	3.650	890,017	3.5627	-0.57%
2022-12-06	0	3.500	3.460	3.500	3.230	3.500	486,502	1,637,801	3.3665	3.500	3.460	3.500	3.230	3.500	486,502	3.3665	9.72%
2022-12-05	0	3.190	3.190	3.240	3.170	3.420	1,000,634	3,285,636	3.2836	3.190	3.190	3.240	3.170	3.420	1,000,634	3.2836	-1.54%
2022-12-02	0	3.240	3.180	3.260	3.160	3.330	203,634	652,784	3.2057	3.240	3.180	3.260	3.160	3.330	203,634	3.2057	-0.61%
2022-12-01	0	3.260	3.260	3.300	3.260	3.450	993,027	3,287,336	3.3104	3.260	3.260	3.300	3.260	3.450	993,027	3.3104	0.93%
2022-11-30	0	3.230	3.220	3.230	3.230	3.470	6,726,034	21,889,677	3.2545	3.230	3.220	3.230	3.230	3.470	6,726,034	3.2545	-4.72%
2022-11-29	0	3.390	3.350	3.390	3.160	3.460	1,644,000	5,562,930	3.3838	3.390	3.350	3.390	3.160	3.460	1,644,000	3.3838	7.62%
2022-11-28	0	3.150	3.120	3.150	3.120	3.310	461,000	1,463,910	3.1755	3.150	3.120	3.150	3.120	3.310	461,000	3.1755	-6.80%
2022-11-25	0	3.380	3.350	3.380	3.290	3.400	272,998	915,133	3.3522	3.380	3.350	3.380	3.290	3.400	272,998	3.3522	1.20%
2022-11-24	0	3.340	3.310	3.340	3.170	3.400	219,998	731,363	3.3244	3.340	3.310	3.340	3.170	3.400	219,998	3.3244	5.70%
2022-11-23	0	3.160	3.150	3.170	3.110	3.290	543,000	1,739,530	3.2036	3.160	3.150	3.170	3.110	3.290	543,000	3.2036	-5.39%
2022-11-22	0	3.340	3.340	3.360	3.300	3.560	189,000	637,110	3.3710	3.340	3.340	3.360	3.300	3.560	189,000	3.3710	-3.19%
2022-11-21	0	3.450	3.430	3.450	3.260	3.480	109,138	369,560	3.3862	3.450	3.430	3.450	3.260	3.480	109,138	3.3862	-4.43%
2022-11-18	0	3.610	3.570	3.610	3.570	3.700	288,000	1,043,190	3.6222	3.610	3.570	3.610	3.570	3.700	288,000	3.6222	1.12%
2022-11-17	0	3.570	3.570	3.580	3.300	3.580	342,002	1,190,786	3.4818	3.570	3.570	3.580	3.300	3.580	342,002	3.4818	5.00%
2022-11-16	0	3.400	3.400	3.430	3.340	3.920	1,763,910	6,192,464	3.5106	3.400	3.400	3.430	3.340	3.920	1,763,910	3.5106	-12.60%
2022-11-15	0	3.890	3.830	3.890	3.040	3.890	1,975,159	7,150,851	3.6204	3.890	3.830	3.890	3.040	3.890	1,975,159	3.6204	26.71%
2022-11-14	0	3.070	3.070	3.080	2.790	3.160	1,912,994	5,644,031	2.9504	3.070	3.070	3.080	2.790	3.160	1,912,994	2.9504	15.85%
2022-11-11	0	2.650	2.630	2.680	2.250	2.700	2,153,000	5,303,940	2.4635	2.650	2.630	2.680	2.250	2.700	2,153,000	2.4635	19.37%
2022-11-10	0	2.220	2.210	2.220	2.210	2.270	634,000	1,408,940	2.2223	2.220	2.210	2.220	2.210	2.270	634,000	2.2223	-4.72%
2022-11-09	0	2.330	2.320	2.330	2.320	2.400	919,050	2,176,734	2.3685	2.330	2.320	2.330	2.320	2.400	919,050	2.3685	-1.27%
2022-11-08	0	2.360	2.320	2.360	2.320	2.390	195,997	460,612	2.3501	2.360	2.320	2.360	2.320	2.390	195,997	2.3501	0.00%
2022-11-07	0	2.360	2.330	2.360	2.250	2.480	850,000	2,004,190	2.3579	2.360	2.330	2.360	2.250	2.480	850,000	2.3579	2.61%
2022-11-04	0	2.300	2.290	2.300	2.200	2.370	1,743,000	3,911,810	2.2443	2.300	2.290	2.300	2.200	2.370	1,743,000	2.2443	2.68%
2022-11-03	0	2.240	2.200	2.240	2.200	2.490	749,000	1,682,710	2.2466	2.240	2.200	2.240	2.200	2.490	749,000	2.2466	-3.86%
2022-11-02	0	2.330	2.300	2.330	2.260	2.350	604,400	1,391,780	2.3027	2.330	2.300	2.330	2.260	2.350	604,400	2.3027	2.19%
2022-11-01	0	2.280	2.260	2.280	2.190	2.290	334,000	749,510	2.2440	2.280	2.260	2.280	2.190	2.290	334,000	2.2440	1.79%
2022-10-31	0	2.240	2.210	2.240	2.100	2.310	370,000	822,560	2.2231	2.240	2.210	2.240	2.100	2.310	370,000	2.2231	-3.03%
2022-10-28	0	2.310	2.300	2.310	2.310	2.540	398,000	958,520	2.4083	2.310	2.300	2.310	2.310	2.540	398,000	2.4083	-9.41%
2022-10-27	0	2.550	2.540	2.550	2.540	2.750	309,000	801,645	2.5943	2.550	2.540	2.550	2.540	2.750	309,000	2.5943	2.82%
2022-10-26	0	2.480	2.480	2.490	2.440	2.540	188,000	466,030	2.4789	2.480	2.480	2.490	2.440	2.540	188,000	2.4789	0.00%
2022-10-25	0	2.480	2.460	2.480	2.450	2.510	194,600	485,180	2.4932	2.480	2.460	2.480	2.450	2.510	194,600	2.4932	-1.59%
2022-10-24	0	2.520	2.510	2.520	2.500	2.690	437,183	1,107,962	2.5343	2.520	2.510	2.520	2.500	2.690	437,183	2.5343	-5.62%
2022-10-21	0	2.670	2.660	2.670	2.650	2.780	273,000	735,400	2.6938	2.670	2.660	2.670	2.650	2.780	273,000	2.6938	-2.55%
2022-10-20	0	2.740	2.740	2.750	2.700	2.740	43,000	117,120	2.7237	2.740	2.740	2.750	2.700	2.740	43,000	2.7237	-0.36%
2022-10-19	0	2.750	2.740	2.750	2.750	2.900	141,399	390,367	2.7607	2.750	2.740	2.750	2.750	2.900	141,399	2.7607	-1.79%
2022-10-18	0	2.800	2.750	2.800	2.680	2.900	968,000	2,642,120	2.7295	2.800	2.750	2.800	2.680	2.900	968,000	2.7295	-1.41%
2022-10-17	0	2.840	2.830	2.840	2.810	2.880	305,000	866,680	2.8416	2.840	2.830	2.840	2.810	2.880	305,000	2.8416	-2.07%
2022-10-14	0	2.900	2.890	2.900	2.880	2.970	20,000	58,080	2.9040	2.900	2.890	2.900	2.880	2.970	20,000	2.9040	2.47%
2022-10-13	0	2.830	2.810	2.850	2.800	2.950	118,679	340,694	2.8707	2.830	2.810	2.850	2.800	2.950	118,679	2.8707	-4.71%
2022-10-12	0	2.970	2.960	2.970	2.950	3.120	145,000	436,360	3.0094	2.970	2.960	2.970	2.950	3.120	145,000	3.0094	-2.62%
2022-10-11	0	3.050	3.030	3.050	3.010	3.070	171,000	520,440	3.0435	3.050	3.030	3.050	3.010	3.070	171,000	3.0435	1.67%
2022-10-10	0	3.000	3.000	3.010	2.920	3.030	117,000	350,510	2.9958	3.000	3.000	3.010	2.920	3.030	117,000	2.9958	-0.99%
2022-10-07	0	3.030	2.960	3.040	2.970	3.060	86,000	259,430	3.0166	3.030	2.960	3.040	2.970	3.060	86,000	3.0166	-0.33%
2022-10-06	0	3.040	2.930	3.040	2.890	3.040	44,000	129,770	2.9493	3.040	2.930	3.040	2.890	3.040	44,000	2.9493	4.83%
2022-10-05	0	2.900	2.900	2.930	2.880	3.050	250,997	741,980	2.9561	2.900	2.900	2.930	2.880	3.050	250,997	2.9561	1.40%
2022-10-03	0	2.860	2.840	2.860	2.830	2.900	286,000	818,210	2.8609	2.860	2.840	2.860	2.830	2.900	286,000	2.8609	-0.69%
2022-09-30	0	2.880	2.870	2.880	2.860	3.000	542,000	1,595,760	2.9442	2.880	2.870	2.880	2.860	3.000	542,000	2.9442	-0.35%
2022-09-29	0	2.890	2.860	2.890	2.720	2.980	447,556	1,257,252	2.8092	2.890	2.860	2.890	2.720	2.980	447,556	2.8092	6.25%
2022-09-28	0	2.720	2.720	2.770	2.660	2.970	735,357	2,056,530	2.7966	2.720	2.720	2.770	2.660	2.970	735,357	2.7966	-8.11%
2022-09-27	0	2.960	2.920	2.970	2.900	2.980	350,000	1,031,060	2.9459	2.960	2.920	2.970	2.900	2.980	350,000	2.9459	-0.67%
2022-09-26	0	2.980	2.950	2.980	2.940	3.140	235,000	702,450	2.9891	2.980	2.950	2.980	2.940	3.140	235,000	2.9891	-5.10%
2022-09-23	0	3.140	3.140	3.150	3.110	3.180	165,000	521,900	3.1630	3.140	3.140	3.150	3.110	3.180	165,000	3.1630	-2.18%
2022-09-22	0	3.210	3.180	3.210	3.130	3.320	406,749	1,318,558	3.2417	3.210	3.180	3.210	3.130	3.320	406,749	3.2417	-1.53%
2022-09-21	0	3.260	3.250	3.260	3.250	3.440	546,000	1,806,310	3.3083	3.260	3.250	3.260	3.250	3.440	546,000	3.3083	-5.51%
2022-09-20	0	3.450	3.390	3.450	3.390	3.580	798,000	2,748,680	3.4445	3.450	3.390	3.450	3.390	3.580	798,000	3.4445	-3.36%
2022-09-19	0	3.570	3.570	3.610	3.570	3.780	479,000	1,748,620	3.6506	3.570	3.570	3.610	3.570	3.780	479,000	3.6506	-5.31%
2022-09-16	0	3.770	3.700	3.770	3.770	4.000	910,482	3,481,044	3.8233	3.770	3.700	3.770	3.770	4.000	910,482	3.8233	-5.75%
2022-09-15	0	4.000	3.990	4.000	3.990	4.010	74,000	296,220	4.0030	4.000	3.990	4.000	3.990	4.010	74,000	4.0030	0.00%
2022-09-14	0	4.000	3.990	4.000	3.980	4.030	81,000	324,060	4.0007	4.000	3.990	4.000	3.980	4.030	81,000	4.0007	-1.23%
2022-09-13	0	4.050	4.040	4.050	4.000	4.050	204,002	823,717	4.0378	4.050	4.040	4.050	4.000	4.050	204,002	4.0378	0.00%
2022-09-09	0	4.050	4.020	4.050	4.000	4.090	57,000	229,820	4.0319	4.050	4.020	4.050	4.000	4.090	57,000	4.0319	-0.74%
2022-09-08	0	4.080	4.010	4.080	4.010	4.100	88,000	356,940	4.0561	4.080	4.010	4.080	4.010	4.100	88,000	4.0561	-0.49%
2022-09-07	0	4.100	4.060	4.100	4.060	4.160	209,000	853,630	4.0844	4.100	4.060	4.100	4.060	4.160	209,000	4.0844	0.49%
2022-09-06	0	4.080	4.080	4.150	4.090	4.180	105,000	434,230	4.1355	4.080	4.080	4.150	4.090	4.180	105,000	4.1355	-1.92%
2022-09-05	0	4.160	4.070	4.170	4.080	4.200	70,000	287,200	4.1029	4.160	4.070	4.170	4.080	4.200	70,000	4.1029	-0.48%
2022-09-02	0	4.180	4.180	4.190	4.150	4.230	158,000	658,550	4.1680	4.180	4.180	4.190	4.150	4.230	158,000	4.1680	-0.95%
2022-09-01	0	4.220	4.180	4.220	4.160	4.270	92,000	387,270	4.2095	4.220	4.180	4.220	4.160	4.270	92,000	4.2095	2.68%
2022-08-31	0	4.110	4.100	4.110	4.070	4.120	69,000	283,160	4.1038	4.110	4.100	4.110	4.070	4.120	69,000	4.1038	0.49%
2022-08-30	0	4.090	4.080	4.090	4.080	4.200	245,000	1,007,420	4.1119	4.090	4.080	4.090	4.080	4.200	245,000	4.1119	-2.62%
2022-08-29	0	4.200	4.200	4.210	4.200	4.330	444,000	1,886,930	4.2498	4.200	4.200	4.210	4.200	4.330	444,000	4.2498	-2.78%
2022-08-26	0	4.320	4.320	4.350	4.300	4.410	250,000	1,082,680	4.3307	4.320	4.320	4.350	4.300	4.410	250,000	4.3307	-0.92%
2022-08-25	0	4.360	4.360	4.380	4.300	4.400	403,000	1,750,590	4.3439	4.360	4.360	4.380	4.300	4.400	403,000	4.3439	-2.68%
2022-08-24	0	4.480	4.450	4.480	4.470	4.530	152,000	684,560	4.5037	4.480	4.450	4.480	4.470	4.530	152,000	4.5037	-0.67%
2022-08-23	0	4.510	4.510	4.550	4.510	4.620	59,000	269,640	4.5702	4.510	4.510	4.550	4.510	4.620	59,000	4.5702	-1.10%
2022-08-22	0	4.560	4.500	4.560	4.500	4.600	48,000	219,110	4.5648	4.560	4.500	4.560	4.500	4.600	48,000	4.5648	-0.44%
2022-08-19	0	4.580	4.570	4.600	4.570	4.600	31,210	143,154	4.5868	4.580	4.570	4.600	4.570	4.600	31,210	4.5868	0.44%
2022-08-18	0	4.560	4.560	4.590	4.520	4.700	101,000	467,590	4.6296	4.560	4.560	4.590	4.520	4.700	101,000	4.6296	-2.15%
2022-08-17	0	4.660	4.620	4.670	4.550	4.660	2,107,000	9,612,470	4.5622	4.660	4.620	4.670	4.550	4.660	2,107,000	4.5622	2.42%
2022-08-16	0	4.550	4.480	4.550	4.550	4.610	77,000	351,430	4.5640	4.550	4.480	4.550	4.550	4.610	77,000	4.5640	0.22%
2022-08-15	0	4.540	4.450	4.540	4.320	4.660	278,000	1,267,370	4.5589	4.540	4.450	4.540	4.320	4.660	278,000	4.5589	-0.66%
2022-08-12	0	4.570	4.540	4.570	4.570	4.600	37,000	169,670	4.5857	4.570	4.540	4.570	4.570	4.600	37,000	4.5857	0.44%
2022-08-11	0	4.550	4.500	4.550	4.500	4.560	31,000	140,180	4.5219	4.550	4.500	4.550	4.500	4.560	31,000	4.5219	0.66%
2022-08-10	0	4.520	4.490	4.520	4.480	4.520	57,010	255,783	4.4866	4.520	4.490	4.520	4.480	4.520	57,010	4.4866	-0.44%
2022-08-09	0	4.540	4.490	4.540	4.540	4.580	22,000	100,040	4.5473	4.540	4.490	4.540	4.540	4.580	22,000	4.5473	-0.87%
2022-08-08	0	4.580	4.530	4.580	4.550	4.610	99,000	452,770	4.5734	4.580	4.530	4.580	4.550	4.610	99,000	4.5734	0.88%
2022-08-05	0	4.540	4.530	4.540	4.400	4.550	118,000	532,030	4.5087	4.540	4.530	4.540	4.400	4.550	118,000	4.5087	1.79%
2022-08-04	0	4.460	4.420	4.460	4.430	4.520	83,000	371,660	4.4778	4.460	4.420	4.460	4.430	4.520	83,000	4.4778	0.22%
2022-08-03	0	4.450	4.430	4.450	4.390	4.450	53,000	234,540	4.4253	4.450	4.430	4.450	4.390	4.450	53,000	4.4253	0.00%
2022-08-02	0	4.450	4.440	4.450	4.380	4.500	177,000	782,960	4.4235	4.450	4.440	4.450	4.380	4.500	177,000	4.4235	-1.77%
2022-08-01	0	4.530	4.520	4.530	4.490	4.570	64,000	289,930	4.5302	4.530	4.520	4.530	4.490	4.570	64,000	4.5302	-0.88%
2022-07-29	0	4.570	4.530	4.570	4.500	4.630	119,000	538,340	4.5239	4.570	4.530	4.570	4.500	4.630	119,000	4.5239	-1.30%
2022-07-28	0	4.630	4.600	4.640	4.510	4.650	115,000	530,030	4.6090	4.630	4.600	4.640	4.510	4.650	115,000	4.6090	2.89%
2022-07-27	0	4.500	4.500	4.540	4.500	4.580	131,000	591,826	4.5178	4.500	4.500	4.540	4.500	4.580	131,000	4.5178	-2.17%
2022-07-26	0	4.600	4.560	4.600	4.460	4.610	118,000	531,080	4.5007	4.600	4.560	4.600	4.460	4.610	118,000	4.5007	4.55%
2022-07-25	0	4.400	4.400	4.410	4.400	4.450	271,000	1,195,450	4.4113	4.400	4.400	4.410	4.400	4.450	271,000	4.4113	-1.79%
2022-07-22	0	4.480	4.440	4.490	4.440	4.550	290,280	1,308,083	4.5063	4.480	4.440	4.490	4.440	4.550	290,280	4.5063	-0.88%
2022-07-21	0	4.520	4.520	4.530	4.510	4.770	97,000	447,640	4.6148	4.520	4.520	4.530	4.510	4.770	97,000	4.6148	-5.24%
2022-07-20	0	4.770	4.730	4.770	4.630	4.770	120,000	561,910	4.6826	4.770	4.730	4.770	4.630	4.770	120,000	4.6826	5.07%
2022-07-19	0	4.540	4.520	4.540	4.490	4.540	203,000	916,420	4.5144	4.540	4.520	4.540	4.490	4.540	203,000	4.5144	0.67%
2022-07-18	0	4.510	4.500	4.510	4.440	4.540	544,800	2,429,816	4.4600	4.510	4.500	4.510	4.440	4.540	544,800	4.4600	-0.88%
2022-07-15	0	4.550	4.540	4.550	4.460	4.600	664,000	3,021,700	4.5508	4.550	4.540	4.550	4.460	4.600	664,000	4.5508	-3.19%
2022-07-14	0	4.700	4.660	4.700	4.610	4.780	409,000	1,912,630	4.6764	4.700	4.660	4.700	4.610	4.780	409,000	4.6764	-2.49%
2022-07-13	0	4.820	4.800	4.820	4.800	4.890	291,000	1,412,060	4.8524	4.820	4.800	4.820	4.800	4.890	291,000	4.8524	-1.63%
2022-07-12	0	4.900	4.890	4.900	4.890	5.020	493,000	2,433,630	4.9364	4.900	4.890	4.900	4.890	5.020	493,000	4.9364	-2.97%
2022-07-11	0	5.050	5.030	5.050	5.020	5.120	276,000	1,399,360	5.0701	5.050	5.030	5.050	5.020	5.120	276,000	5.0701	-0.98%
2022-07-08	0	5.100	5.090	5.100	5.010	5.140	403,000	2,046,920	5.0792	5.100	5.090	5.100	5.010	5.140	403,000	5.0792	-0.78%
2022-07-07	0	5.140	5.130	5.150	5.120	5.230	224,000	1,157,500	5.1674	5.140	5.130	5.150	5.120	5.230	224,000	5.1674	-1.72%
2022-07-06	0	5.230	5.230	5.290	5.210	5.370	153,100	804,357	5.2538	5.230	5.230	5.290	5.210	5.370	153,100	5.2538	-2.79%
2022-07-05	0	5.380	5.370	5.380	5.330	5.440	290,000	1,553,450	5.3567	5.380	5.370	5.380	5.330	5.440	290,000	5.3567	-1.82%
2022-07-04	0	5.480	5.430	5.480	5.360	5.530	113,000	614,020	5.4338	5.480	5.430	5.480	5.360	5.530	113,000	5.4338	-2.14%
2022-06-30	0	5.600	5.580	5.600	5.600	5.650	53,000	297,340	5.6102	5.600	5.580	5.600	5.600	5.650	53,000	5.6102	0.00%
2022-06-29	0	5.600	5.570	5.600	5.570	5.640	89,000	499,680	5.6144	5.600	5.570	5.600	5.570	5.640	89,000	5.6144	0.18%
2022-06-28	0	5.590	5.570	5.590	5.550	5.600	45,000	250,740	5.5720	5.590	5.570	5.590	5.550	5.600	45,000	5.5720	0.00%
2022-06-27	0	5.590	5.540	5.590	5.510	5.640	356,000	1,975,670	5.5496	5.590	5.540	5.590	5.510	5.640	356,000	5.5496	0.54%
2022-06-24	0	5.560	5.560	5.590	5.560	5.640	311,000	1,732,990	5.5723	5.560	5.560	5.590	5.560	5.640	311,000	5.5723	-1.24%
2022-06-23	0	5.630	5.630	5.660	5.620	5.870	514,000	2,908,710	5.6590	5.630	5.630	5.660	5.620	5.870	514,000	5.6590	-3.60%
2022-06-22	0	5.840	5.750	5.850	5.760	5.850	18,166	104,999	5.7800	5.840	5.750	5.850	5.760	5.850	18,166	5.7800	-0.68%
2022-06-21	0	5.880	5.840	5.890	5.750	5.880	106,834	619,888	5.8023	5.880	5.840	5.890	5.750	5.880	106,834	5.8023	1.91%
2022-06-20	0	5.770	5.770	5.780	5.710	5.780	110,000	631,620	5.7420	5.770	5.770	5.780	5.710	5.780	110,000	5.7420	1.05%
2022-06-17	0	5.710	5.700	5.710	5.710	5.950	292,000	1,692,310	5.7956	5.710	5.700	5.710	5.710	5.950	292,000	5.7956	-4.52%
2022-06-16	0	5.980	5.960	5.980	5.950	6.010	29,000	173,570	5.9852	5.980	5.960	5.980	5.950	6.010	29,000	5.9852	-0.50%
2022-06-15	0	6.010	6.000	6.010	6.000	6.040	58,000	349,370	6.0236	6.010	6.000	6.010	6.000	6.040	58,000	6.0236	-0.66%
2022-06-14	0	6.050	6.020	6.050	6.000	6.050	47,000	282,820	6.0174	6.050	6.020	6.050	6.000	6.050	47,000	6.0174	-0.33%
2022-06-13	0	6.070	6.070	6.080	6.000	6.130	228,000	1,373,090	6.0223	6.070	6.070	6.080	6.000	6.130	228,000	6.0223	-1.46%
2022-06-10	0	6.160	6.060	6.160	6.070	6.160	44,000	268,230	6.0961	6.160	6.060	6.160	6.070	6.160	44,000	6.0961	0.65%
2022-06-09	0	6.120	6.100	6.120	6.090	6.160	34,000	207,650	6.1074	6.120	6.100	6.120	6.090	6.160	34,000	6.1074	-0.81%
2022-06-08	0	6.170	6.130	6.170	6.140	6.170	54,538	335,469	6.1511	6.170	6.130	6.170	6.140	6.170	54,538	6.1511	-0.16%
2022-06-07	0	6.180	6.150	6.200	6.070	6.200	62,000	381,305	6.1501	6.180	6.150	6.200	6.070	6.200	62,000	6.1501	0.49%
2022-06-06	0	6.150	6.110	6.160	6.090	6.150	24,000	146,730	6.1138	6.150	6.110	6.160	6.090	6.150	24,000	6.1138	-0.49%
2022-06-02	0	6.180	6.120	6.180	6.070	6.180	42,000	256,710	6.1121	6.180	6.120	6.180	6.070	6.180	42,000	6.1121	0.00%
2022-06-01	0	6.180	6.070	6.180	6.050	6.180	137,000	837,230	6.1112	6.180	6.070	6.180	6.050	6.180	137,000	6.1112	2.15%
2022-05-31	0	6.050	6.050	6.080	6.030	6.200	141,000	859,530	6.0960	6.050	6.050	6.080	6.030	6.200	141,000	6.0960	-1.14%
2022-05-30	0	6.120	6.080	6.120	6.000	6.130	64,000	388,660	6.0728	6.120	6.080	6.120	6.000	6.130	64,000	6.0728	0.99%
2022-05-27	0	6.060	6.040	6.060	6.010	6.180	61,000	369,520	6.0577	6.060	6.040	6.060	6.010	6.180	61,000	6.0577	0.00%
2022-05-26	0	6.060	6.050	6.060	6.040	6.110	215,000	1,306,535	6.0769	6.060	6.050	6.060	6.040	6.110	215,000	6.0769	0.00%
2022-05-25	0	6.060	6.050	6.060	6.040	6.170	137,000	831,290	6.0678	6.060	6.050	6.060	6.040	6.170	137,000	6.0678	-2.10%
2022-05-24	0	6.190	6.120	6.190	6.080	6.200	70,160	430,632	6.1379	6.190	6.120	6.190	6.080	6.200	70,160	6.1379	1.81%
2022-05-23	0	6.280	6.260	6.280	6.220	6.350	20,000	125,470	6.2735	6.080	6.061	6.080	6.022	6.148	20,658	6.0737	0.00%
2022-05-20	0	6.280	6.220	6.280	6.120	6.390	315,000	1,950,430	6.1918	6.080	6.022	6.080	5.925	6.186	325,362	5.9946	2.78%
2022-05-19	0	6.110	6.110	6.120	6.100	6.120	91,800	561,452	6.1160	5.915	5.915	5.925	5.906	5.925	94,820	5.9213	-1.29%
2022-05-18	0	6.190	6.190	6.210	6.160	6.210	13,000	80,600	6.2000	5.993	5.993	6.012	5.964	6.012	13,428	6.0025	-0.16%
2022-05-17	0	6.200	6.150	6.200	6.100	6.220	45,000	276,200	6.1378	6.003	5.954	6.003	5.906	6.022	46,480	5.9423	0.65%
2022-05-16	0	6.160	6.100	6.160	6.040	6.330	24,000	148,130	6.1721	5.964	5.906	5.964	5.848	6.128	24,789	5.9755	-1.12%
2022-05-13	0	6.230	6.120	6.230	6.100	6.270	55,000	338,690	6.1580	6.032	5.925	6.032	5.906	6.070	56,809	5.9619	1.63%
2022-05-12	0	6.130	6.120	6.140	6.050	6.260	171,000	1,048,560	6.1319	5.935	5.925	5.944	5.857	6.061	176,625	5.9366	-0.97%
2022-05-11	0	6.190	6.160	6.190	6.000	6.200	102,000	625,260	6.1300	5.993	5.964	5.993	5.809	6.003	105,355	5.9348	-0.16%
2022-05-10	0	6.200	6.180	6.200	6.150	6.300	68,361	423,878	6.2006	6.003	5.983	6.003	5.954	6.099	70,610	6.0031	-2.36%
2022-05-06	0	6.350	6.220	6.360	6.220	6.350	83,000	517,910	6.2399	6.148	6.022	6.157	6.022	6.148	85,730	6.0412	-0.47%
2022-05-05	0	6.380	6.380	6.390	6.260	6.490	147,000	935,410	6.3633	6.177	6.177	6.186	6.061	6.283	151,836	6.1607	-1.85%
2022-05-04	0	6.500	6.450	6.500	6.430	6.520	64,000	415,120	6.4863	6.293	6.245	6.293	6.225	6.312	66,105	6.2797	0.31%
2022-05-03	0	6.480	6.440	6.480	6.440	6.500	34,000	220,070	6.4726	6.274	6.235	6.274	6.235	6.293	35,118	6.2665	0.78%
2022-04-29	0	6.430	6.380	6.430	6.380	6.450	49,000	313,920	6.4065	6.225	6.177	6.225	6.177	6.245	50,612	6.2025	0.63%
2022-04-28	0	6.390	6.240	6.390	6.280	6.400	87,000	548,010	6.2990	6.186	6.041	6.186	6.080	6.196	89,862	6.0984	2.57%
2022-04-27	0	6.230	6.210	6.230	6.200	6.250	142,000	884,350	6.2278	6.032	6.012	6.032	6.003	6.051	146,671	6.0295	-1.11%
2022-04-26	0	6.300	6.300	6.320	6.290	6.420	123,154	783,697	6.3636	6.099	6.099	6.119	6.090	6.216	127,205	6.1609	-2.17%
2022-04-25	0	6.440	6.440	6.450	6.400	6.610	122,000	791,440	6.4872	6.235	6.235	6.245	6.196	6.399	126,013	6.2806	-3.59%
2022-04-22	0	6.680	6.640	6.680	6.640	6.680	58,000	385,490	6.6464	6.467	6.429	6.467	6.429	6.467	59,908	6.4347	-0.15%
2022-04-21	0	6.690	6.680	6.700	6.640	6.690	77,000	512,080	6.6504	6.477	6.467	6.487	6.429	6.477	79,533	6.4386	-0.30%
2022-04-20	0	6.710	6.700	6.710	6.710	6.780	97,000	652,780	6.7297	6.496	6.487	6.496	6.496	6.564	100,191	6.5154	-1.90%
2022-04-19	0	6.840	6.750	6.840	6.710	6.840	127,000	859,540	6.7680	6.622	6.535	6.622	6.496	6.622	131,178	6.5525	0.15%
2022-04-14	0	6.830	6.820	6.830	6.790	6.920	182,000	1,248,600	6.8604	6.612	6.603	6.612	6.574	6.700	187,987	6.6420	0.44%
2022-04-13	0	6.800	6.790	6.800	6.750	6.880	48,000	325,870	6.7890	6.583	6.574	6.583	6.535	6.661	49,579	6.5727	-1.16%
2022-04-12	0	6.880	6.790	6.880	6.800	6.900	80,000	548,470	6.8559	6.661	6.574	6.661	6.583	6.680	82,632	6.6375	1.18%
2022-04-11	0	6.800	6.800	6.830	6.780	6.960	135,000	920,545	6.8189	6.583	6.583	6.612	6.564	6.738	139,441	6.6017	-2.30%
2022-04-08	0	6.960	6.930	6.960	6.790	6.970	148,334	1,023,597	6.9006	6.738	6.709	6.738	6.574	6.748	153,213	6.6809	1.75%
2022-04-07	0	6.840	6.780	6.850	6.780	6.910	84,000	573,520	6.8276	6.622	6.564	6.632	6.564	6.690	86,763	6.6102	-0.58%
2022-04-06	0	6.880	6.860	6.880	6.840	6.970	238,000	1,645,810	6.9152	6.661	6.642	6.661	6.622	6.748	245,829	6.6949	-0.72%
2022-04-04	0	6.930	6.920	6.930	6.740	6.940	189,000	1,298,630	6.8711	6.709	6.700	6.709	6.525	6.719	195,217	6.6522	2.82%
2022-04-01	0	6.740	6.700	6.740	6.670	6.700	54,000	361,390	6.6924	6.525	6.487	6.525	6.458	6.487	55,776	6.4793	-0.15%
2022-03-31	0	6.750	6.720	6.750	6.700	6.820	135,000	913,020	6.7631	6.535	6.506	6.535	6.487	6.603	139,441	6.5477	-0.74%
2022-03-30	0	6.800	6.750	6.800	6.610	6.850	444,000	2,994,670	6.7448	6.583	6.535	6.583	6.399	6.632	458,605	6.5300	1.49%
2022-03-29	0	6.700	6.580	6.710	6.520	6.710	588,000	3,877,560	6.5945	6.487	6.370	6.496	6.312	6.496	607,342	6.3845	-0.30%
2022-03-28	0	6.720	6.700	6.740	6.650	6.800	635,000	4,252,260	6.6965	6.506	6.487	6.525	6.438	6.583	655,888	6.4832	-1.75%
2022-03-25	0	6.840	6.840	6.860	6.840	7.000	537,000	3,708,570	6.9061	6.622	6.622	6.642	6.622	6.777	554,664	6.6862	-2.98%
2022-03-24	0	7.050	7.010	7.050	7.000	7.150	574,000	4,050,630	7.0568	6.825	6.787	6.825	6.777	6.922	592,882	6.8321	-1.12%
2022-03-23	0	7.130	7.110	7.130	7.000	7.500	1,459,000	10,391,860	7.1226	6.903	6.884	6.903	6.777	7.261	1,506,993	6.8958	-9.97%
2022-03-22	0	7.920	7.890	7.940	7.750	7.950	234,000	1,841,467	7.8695	7.668	7.639	7.687	7.503	7.697	241,697	7.6189	2.19%
2022-03-21	0	7.750	7.730	7.770	7.690	7.880	150,161	1,171,583	7.8022	7.503	7.484	7.523	7.445	7.629	155,101	7.5537	-0.64%
2022-03-18	0	7.800	7.630	7.800	7.390	7.800	280,000	2,138,630	7.6380	7.552	7.387	7.552	7.155	7.552	289,211	7.3947	4.14%
2022-03-17	0	7.490	7.390	7.500	6.970	7.490	503,600	3,639,798	7.2276	7.251	7.155	7.261	6.748	7.251	520,166	6.9974	7.93%
2022-03-16	0	6.940	6.940	6.960	6.720	6.990	562,000	3,833,740	6.8216	6.719	6.719	6.738	6.506	6.767	580,487	6.6044	3.12%
2022-03-15	0	6.730	6.730	6.740	6.720	7.100	600,000	4,094,990	6.8250	6.516	6.516	6.525	6.506	6.874	619,737	6.6076	-5.08%
2022-03-14	0	7.090	7.060	7.090	7.020	7.310	348,000	2,486,370	7.1447	6.864	6.835	6.864	6.796	7.077	359,447	6.9172	-3.93%
2022-03-11	0	7.380	7.380	7.400	7.300	7.410	137,000	1,007,000	7.3504	7.145	7.145	7.164	7.068	7.174	141,507	7.1163	-0.81%
2022-03-10	0	7.440	7.430	7.440	7.410	7.490	100,000	746,330	7.4633	7.203	7.193	7.203	7.174	7.251	103,289	7.2256	0.81%
2022-03-09	0	7.380	7.300	7.370	7.270	7.440	114,000	835,920	7.3326	7.145	7.068	7.135	7.038	7.203	117,750	7.0991	0.27%
2022-03-08	0	7.360	7.310	7.360	7.350	7.560	185,000	1,374,985	7.4324	7.126	7.077	7.126	7.116	7.319	191,086	7.1957	-1.21%
2022-03-07	0	7.450	7.450	7.510	7.410	7.580	88,198	661,470	7.4998	7.213	7.213	7.271	7.174	7.339	91,099	7.2610	-1.06%
2022-03-04	0	7.530	7.490	7.530	7.460	7.590	71,000	534,290	7.5252	7.290	7.251	7.290	7.222	7.348	73,336	7.2856	-0.79%
2022-03-03	0	7.590	7.580	7.590	7.420	7.620	102,000	766,830	7.5179	7.348	7.339	7.348	7.184	7.377	105,355	7.2785	2.29%
2022-03-02	0	7.420	7.420	7.460	7.420	7.550	89,000	666,420	7.4879	7.184	7.184	7.222	7.184	7.310	91,928	7.2494	-1.59%
2022-03-01	0	7.540	7.540	7.560	7.430	7.650	165,000	1,241,610	7.5249	7.300	7.300	7.319	7.193	7.406	170,428	7.2853	1.75%
2022-02-28	0	7.410	7.410	7.730	7.410	7.870	350,000	2,691,100	7.6889	7.174	7.174	7.484	7.174	7.619	361,513	7.4440	-5.48%
2022-02-25	0	7.840	7.840	7.860	7.750	7.900	97,000	762,540	7.8612	7.590	7.590	7.610	7.503	7.648	100,191	7.6109	1.16%
2022-02-24	0	7.750	7.750	7.760	7.720	7.880	166,146	1,292,148	7.7772	7.503	7.503	7.513	7.474	7.629	171,611	7.5295	-3.13%
2022-02-23	0	8.000	7.950	8.000	7.940	8.050	59,000	469,980	7.9658	7.745	7.697	7.745	7.687	7.794	60,941	7.7121	-0.62%
2022-02-22	0	8.050	8.030	8.060	7.900	8.110	201,000	1,610,980	8.0148	7.794	7.774	7.803	7.648	7.852	207,612	7.7596	-0.86%
2022-02-21	0	8.120	8.100	8.120	8.000	8.140	120,000	969,780	8.0815	7.861	7.842	7.861	7.745	7.881	123,947	7.8241	-0.25%
2022-02-18	0	8.140	8.080	8.140	8.080	8.150	93,000	755,010	8.1184	7.881	7.823	7.881	7.823	7.890	96,059	7.8598	-0.25%
2022-02-17	0	8.160	8.150	8.160	8.150	8.240	71,000	581,920	8.1961	7.900	7.890	7.900	7.890	7.978	73,336	7.9350	0.00%
2022-02-16	0	8.160	8.160	8.170	8.030	8.200	126,000	1,027,160	8.1521	7.900	7.900	7.910	7.774	7.939	130,145	7.8924	1.24%
2022-02-15	0	8.060	8.050	8.060	8.030	8.180	243,000	1,974,060	8.1237	7.803	7.794	7.803	7.774	7.919	250,993	7.8650	-0.37%
2022-02-14	0	8.090	8.070	8.090	8.040	8.200	268,000	2,169,390	8.0947	7.832	7.813	7.832	7.784	7.939	276,816	7.8369	-0.98%
2022-02-11	0	8.170	8.170	8.180	8.060	8.200	659,000	5,358,990	8.1320	7.910	7.910	7.919	7.803	7.939	680,678	7.8730	2.25%
2022-02-10	0	7.990	7.990	8.020	7.870	8.050	366,185	2,927,437	7.9944	7.736	7.736	7.765	7.619	7.794	378,231	7.7398	0.00%
2022-02-09	0	7.990	7.970	7.990	7.900	8.170	354,000	2,842,900	8.0308	7.736	7.716	7.736	7.648	7.910	365,645	7.7750	2.30%
2022-02-08	0	7.810	7.700	7.810	7.550	7.820	480,000	3,695,940	7.6999	7.561	7.455	7.561	7.310	7.571	495,789	7.4547	3.03%
2022-02-07	0	7.580	7.550	7.580	7.530	7.650	129,000	976,160	7.5671	7.339	7.310	7.339	7.290	7.406	133,243	7.3261	1.34%
2022-02-04	0	7.480	7.460	7.490	7.370	7.500	150,000	1,114,940	7.4329	7.242	7.222	7.251	7.135	7.261	154,934	7.1962	1.36%
2022-01-31	0	7.380	7.270	7.380	7.300	7.380	40,000	292,880	7.3220	7.145	7.038	7.145	7.068	7.145	41,316	7.0888	0.82%
2022-01-28	0	7.320	7.270	7.320	7.200	7.420	161,000	1,174,570	7.2955	7.087	7.038	7.087	6.971	7.184	166,296	7.0631	0.00%
2022-01-27	0	7.320	7.310	7.330	7.310	7.440	202,000	1,486,970	7.3612	7.087	7.077	7.097	7.077	7.203	208,645	7.1268	-2.92%
2022-01-26	0	7.540	7.460	7.540	7.430	7.600	54,000	407,000	7.5370	7.300	7.222	7.300	7.193	7.358	55,776	7.2970	0.53%
2022-01-25	0	7.500	7.480	7.540	7.470	7.640	200,000	1,505,980	7.5299	7.261	7.242	7.300	7.232	7.397	206,579	7.2901	-1.83%
2022-01-24	0	7.640	7.640	7.650	7.530	7.680	194,000	1,478,190	7.6195	7.397	7.397	7.406	7.290	7.435	200,382	7.3769	0.13%
2022-01-21	0	7.630	7.570	7.630	7.500	7.650	202,296	1,536,498	7.5953	7.387	7.329	7.387	7.261	7.406	208,950	7.3534	2.01%
2022-01-20	0	7.480	7.460	7.490	7.300	7.600	444,000	3,319,400	7.4761	7.242	7.222	7.251	7.068	7.358	458,605	7.2380	3.31%
2022-01-19	0	7.240	7.200	7.240	7.160	7.270	87,000	628,360	7.2225	7.009	6.971	7.009	6.932	7.038	89,862	6.9925	0.56%
2022-01-18	0	7.200	7.170	7.200	7.120	7.280	338,000	2,418,000	7.1538	6.971	6.942	6.971	6.893	7.048	349,118	6.9260	0.00%
2022-01-17	0	7.200	7.170	7.200	7.130	7.400	155,000	1,117,960	7.2126	6.971	6.942	6.971	6.903	7.164	160,099	6.9829	-1.91%
2022-01-14	0	7.340	7.270	7.350	7.250	7.380	151,000	1,102,560	7.3017	7.106	7.038	7.116	7.019	7.145	155,967	7.0692	1.38%
2022-01-13	0	7.240	7.200	7.240	7.200	7.420	290,000	2,107,990	7.2689	7.009	6.971	7.009	6.971	7.184	299,539	7.0374	-1.63%
2022-01-12	0	7.360	7.290	7.360	7.210	7.360	515,000	3,728,760	7.2403	7.126	7.058	7.126	6.980	7.126	531,941	7.0097	0.96%
2022-01-11	0	7.290	7.260	7.290	7.210	7.410	176,000	1,286,630	7.3104	7.058	7.029	7.058	6.980	7.174	181,789	7.0776	0.28%
2022-01-10	0	7.270	7.250	7.270	7.240	7.340	128,000	932,820	7.2877	7.038	7.019	7.038	7.009	7.106	132,211	7.0556	-0.55%
2022-01-07	0	7.310	7.280	7.310	7.110	7.330	160,456	1,158,650	7.2210	7.077	7.048	7.077	6.884	7.097	165,734	6.9910	1.25%
2022-01-06	0	7.220	7.170	7.260	7.180	7.240	47,000	338,930	7.2113	6.990	6.942	7.029	6.951	7.009	48,546	6.9816	-0.14%
2022-01-05	0	7.230	7.200	7.240	7.200	7.310	86,000	621,710	7.2292	7.000	6.971	7.009	6.971	7.077	88,829	6.9990	-0.28%
2022-01-04	0	7.250	7.240	7.250	7.200	7.270	71,000	513,180	7.2279	7.019	7.009	7.019	6.971	7.038	73,336	6.9977	0.69%
2022-01-03	0	7.200	7.180	7.210	7.030	7.200	115,000	820,490	7.1347	6.971	6.951	6.980	6.806	6.971	118,783	6.9075	0.84%
2021-12-31	0	7.140	7.140	7.150	7.000	7.140	60,000	423,270	7.0545	6.913	6.913	6.922	6.777	6.913	61,974	6.8298	0.56%
2021-12-30	0	7.100	7.010	7.110	6.980	7.100	224,000	1,574,940	7.0310	6.874	6.787	6.884	6.758	6.874	231,368	6.8071	-0.42%
2021-12-29	0	7.130	7.110	7.130	7.110	7.150	46,000	327,900	7.1283	6.903	6.884	6.903	6.884	6.922	47,513	6.9012	-0.83%
2021-12-28	0	7.190	7.180	7.230	7.100	7.250	125,000	900,280	7.2022	6.961	6.951	7.000	6.874	7.019	129,112	6.9729	-0.55%
2021-12-24	0	7.230	7.110	7.230	7.060	7.300	51,000	363,720	7.1318	7.000	6.884	7.000	6.835	7.068	52,678	6.9046	3.43%
2021-12-23	0	6.990	6.940	7.000	6.930	7.100	111,000	777,110	7.0010	6.767	6.719	6.777	6.709	6.874	114,651	6.7780	1.90%
2021-12-22	0	6.860	6.860	6.910	6.860	6.880	19,000	130,650	6.8763	6.642	6.642	6.690	6.642	6.661	19,625	6.6573	0.59%
2021-12-21	0	6.820	6.820	6.860	6.800	6.900	118,255	809,399	6.8445	6.603	6.603	6.642	6.583	6.680	122,145	6.6265	0.74%
2021-12-20	0	6.770	6.770	6.780	6.710	6.810	403,000	2,724,505	6.7606	6.554	6.554	6.564	6.496	6.593	416,257	6.5453	-0.29%
2021-12-17	0	6.790	6.780	6.790	6.790	7.080	251,000	1,719,070	6.8489	6.574	6.564	6.574	6.574	6.855	259,257	6.6308	-4.10%
2021-12-16	0	7.080	7.000	7.080	6.950	7.080	294,000	2,062,470	7.0152	6.855	6.777	6.855	6.729	6.855	303,671	6.7918	0.43%
2021-12-15	0	7.050	7.010	7.060	6.960	7.070	242,100	1,701,725	7.0290	6.825	6.787	6.835	6.738	6.845	250,064	6.8052	0.14%
2021-12-14	0	7.040	7.040	7.050	7.020	7.200	334,000	2,361,220	7.0695	6.816	6.816	6.825	6.796	6.971	344,987	6.8444	-2.63%
2021-12-13	0	7.230	7.220	7.230	7.220	7.350	104,000	754,490	7.2547	7.000	6.990	7.000	6.990	7.116	107,421	7.0237	-1.50%
2021-12-10	0	7.340	7.290	7.350	7.270	7.350	52,000	379,910	7.3060	7.106	7.058	7.116	7.038	7.116	53,711	7.0733	0.55%
2021-12-09	0	7.300	7.290	7.340	7.250	7.340	55,000	401,810	7.3056	7.068	7.058	7.106	7.019	7.106	56,809	7.0730	0.27%
2021-12-08	0	7.280	7.270	7.280	7.280	7.360	81,000	592,070	7.3095	7.048	7.038	7.048	7.048	7.126	83,664	7.0767	-1.22%
2021-12-07	0	7.370	7.280	7.380	7.100	7.400	157,175	1,146,526	7.2946	7.135	7.048	7.145	6.874	7.164	162,345	7.0623	2.93%
2021-12-06	0	7.160	7.160	7.190	7.150	7.240	122,000	875,740	7.1782	6.932	6.932	6.961	6.922	7.009	126,013	6.9496	-0.28%
2021-12-03	0	7.180	7.170	7.190	7.120	7.240	146,000	1,048,490	7.1814	6.951	6.942	6.961	6.893	7.009	150,803	6.9527	-0.83%
2021-12-02	0	7.240	7.240	7.270	7.200	7.280	87,000	629,680	7.2377	7.009	7.009	7.038	6.971	7.048	89,862	7.0072	-1.09%
2021-12-01	0	7.320	7.300	7.320	7.100	7.370	126,000	915,640	7.2670	7.087	7.068	7.087	6.874	7.135	130,145	7.0356	0.41%
2021-11-30	0	7.290	7.290	7.360	7.210	7.470	274,000	2,013,580	7.3488	7.058	7.058	7.126	6.980	7.232	283,013	7.1148	-2.41%
2021-11-29	0	7.470	7.470	7.490	7.430	7.730	129,000	964,700	7.4783	7.232	7.232	7.251	7.193	7.484	133,243	7.2401	-1.84%
2021-11-26	0	7.610	7.580	7.620	7.550	7.620	112,000	850,300	7.5920	7.368	7.339	7.377	7.310	7.377	115,684	7.3502	-0.65%
2021-11-25	0	7.660	7.630	7.660	7.590	7.660	33,000	251,880	7.6327	7.416	7.387	7.416	7.348	7.416	34,086	7.3896	0.26%
2021-11-24	0	7.640	7.630	7.640	7.600	7.690	94,332	719,386	7.6261	7.397	7.387	7.397	7.358	7.445	97,435	7.3832	0.00%
2021-11-23	0	7.640	7.600	7.640	7.570	7.710	168,000	1,283,470	7.6397	7.397	7.358	7.397	7.329	7.464	173,526	7.3964	0.13%
2021-11-22	0	7.630	7.590	7.630	7.590	7.740	148,000	1,129,710	7.6332	7.387	7.348	7.387	7.348	7.494	152,868	7.3901	-0.39%
2021-11-19	0	7.660	7.590	7.660	7.550	7.750	293,295	2,236,974	7.6270	7.416	7.348	7.416	7.310	7.503	302,943	7.3841	-1.16%
2021-11-18	0	7.750	7.700	7.750	7.680	7.820	240,000	1,850,890	7.7120	7.503	7.455	7.503	7.435	7.571	247,895	7.4664	-1.52%
2021-11-17	0	7.870	7.860	7.940	7.870	8.000	55,000	434,850	7.9064	7.619	7.610	7.687	7.619	7.745	56,809	7.6546	-1.75%
2021-11-16	0	8.010	7.980	8.020	7.900	8.010	182,332	1,453,396	7.9712	7.755	7.726	7.765	7.648	7.755	188,330	7.7173	1.26%
2021-11-15	0	7.910	7.880	7.920	7.860	7.930	81,000	640,420	7.9064	7.658	7.629	7.668	7.610	7.677	83,664	7.6546	-0.88%
2021-11-12	0	7.980	7.950	7.980	7.850	8.020	166,000	1,316,050	7.9280	7.726	7.697	7.726	7.600	7.765	171,461	7.6755	0.38%
2021-11-11	0	7.950	7.940	7.990	7.890	8.020	181,000	1,440,110	7.9564	7.697	7.687	7.736	7.639	7.765	186,954	7.7030	0.38%
2021-11-10	0	7.920	7.890	7.930	7.620	7.910	273,000	2,116,540	7.7529	7.668	7.639	7.677	7.377	7.658	281,980	7.5060	1.80%
2021-11-09	0	7.780	7.780	7.830	7.610	8.010	215,000	1,695,780	7.8873	7.532	7.532	7.581	7.368	7.755	222,072	7.6362	1.57%
2021-11-08	0	7.660	7.650	7.700	7.490	7.700	149,000	1,141,330	7.6599	7.416	7.406	7.455	7.251	7.455	153,901	7.4160	-0.52%
2021-11-05	0	7.700	7.680	7.700	7.690	7.790	135,165	1,044,955	7.7310	7.455	7.435	7.455	7.445	7.542	139,611	7.4847	-1.28%
2021-11-04	0	7.800	7.790	7.800	7.710	7.800	85,800	666,268	7.7654	7.552	7.542	7.552	7.464	7.552	88,622	7.5181	0.65%
2021-11-03	0	7.750	7.720	7.750	7.700	7.780	46,000	355,510	7.7285	7.503	7.474	7.503	7.455	7.532	47,513	7.4823	-0.39%
2021-11-02	0	7.780	7.730	7.780	7.750	7.920	245,000	1,904,120	7.7719	7.532	7.484	7.532	7.503	7.668	253,059	7.5244	-0.26%
2021-11-01	0	7.800	7.800	7.830	7.800	7.860	151,000	1,181,160	7.8223	7.552	7.552	7.581	7.552	7.610	155,967	7.5731	-0.89%
2021-10-29	0	7.870	7.840	7.870	7.820	7.900	147,000	1,153,320	7.8457	7.619	7.590	7.619	7.571	7.648	151,836	7.5959	0.77%
2021-10-28	0	7.810	7.810	7.820	7.800	7.950	299,973	2,360,519	7.8691	7.561	7.561	7.571	7.552	7.697	309,841	7.6185	-2.50%
2021-10-27	0	8.010	7.950	8.010	7.930	8.040	269,000	2,148,870	7.9884	7.755	7.697	7.755	7.677	7.784	277,849	7.7340	-0.50%
2021-10-26	0	8.050	8.010	8.050	8.010	8.120	206,000	1,651,360	8.0163	7.794	7.755	7.794	7.755	7.861	212,776	7.7610	-0.12%
2021-10-25	0	8.060	8.050	8.060	8.010	8.160	115,279	927,622	8.0468	7.803	7.794	7.803	7.755	7.900	119,071	7.7905	-0.98%
2021-10-22	0	8.140	8.140	8.160	8.060	8.220	383,000	3,130,980	8.1749	7.881	7.881	7.900	7.803	7.958	395,599	7.9145	1.50%
2021-10-21	0	8.020	7.980	8.020	7.820	8.020	308,000	2,443,195	7.9325	7.765	7.726	7.765	7.571	7.765	318,132	7.6798	1.78%
2021-10-20	0	7.880	7.850	7.880	7.820	7.900	56,000	441,160	7.8779	7.629	7.600	7.629	7.571	7.648	57,842	7.6270	-0.13%
2021-10-19	0	7.890	7.880	7.890	7.870	7.950	139,000	1,097,710	7.8972	7.639	7.629	7.639	7.619	7.697	143,572	7.6457	-0.88%
2021-10-18	0	7.960	7.950	7.980	7.880	8.010	211,000	1,672,230	7.9253	7.706	7.697	7.726	7.629	7.755	217,941	7.6729	-0.38%
2021-10-15	0	7.990	7.990	8.000	7.900	8.060	249,000	1,988,850	7.9873	7.736	7.736	7.745	7.648	7.803	257,191	7.7330	0.13%
2021-10-12	0	7.980	7.970	7.980	7.920	8.000	116,000	926,920	7.9907	7.726	7.716	7.726	7.668	7.745	119,816	7.7362	0.38%
2021-10-11	0	7.950	7.950	8.000	7.930	8.020	657,000	5,247,890	7.9877	7.697	7.697	7.745	7.677	7.765	678,612	7.7333	-0.75%
2021-10-08	0	8.010	7.970	8.010	7.930	8.070	75,171	600,556	7.9892	7.755	7.716	7.755	7.677	7.813	77,644	7.7348	0.50%
2021-10-07	0	7.970	7.970	8.000	7.910	8.030	328,000	2,622,130	7.9943	7.716	7.716	7.745	7.658	7.774	338,789	7.7397	0.89%
2021-10-06	0	7.900	7.850	7.900	7.680	7.900	129,000	1,003,680	7.7805	7.648	7.600	7.648	7.435	7.648	133,243	7.5327	1.67%
2021-10-05	0	7.770	7.730	7.770	7.660	7.860	119,000	920,870	7.7384	7.523	7.484	7.523	7.416	7.610	122,914	7.4920	-0.89%
2021-10-04	0	7.840	7.800	7.840	7.710	7.870	54,000	421,680	7.8089	7.590	7.552	7.590	7.464	7.619	55,776	7.5602	-0.38%
2021-09-30	0	7.870	7.830	7.870	7.720	7.870	78,000	607,470	7.7881	7.619	7.581	7.619	7.474	7.619	80,566	7.5400	2.34%
2021-09-29	0	7.690	7.650	7.690	7.640	7.690	325,000	2,494,720	7.6761	7.445	7.406	7.445	7.397	7.445	335,691	7.4316	0.52%
2021-09-28	0	7.650	7.640	7.670	7.630	7.700	297,000	2,277,880	7.6696	7.406	7.397	7.426	7.387	7.455	306,770	7.4254	-0.39%
2021-09-27	0	7.680	7.620	7.700	7.610	7.950	423,000	3,258,430	7.7031	7.435	7.377	7.455	7.368	7.697	436,914	7.4578	-3.40%
2021-09-24	0	7.950	7.810	7.970	7.740	8.050	254,000	1,992,300	7.8437	7.697	7.561	7.716	7.494	7.794	262,355	7.5939	-0.50%
2021-09-23	0	7.990	7.920	7.990	7.820	8.050	484,332	3,851,046	7.9513	7.736	7.668	7.736	7.571	7.794	500,264	7.6980	3.23%
2021-09-21	0	7.740	7.680	7.750	7.420	7.740	323,944	2,437,616	7.5248	7.494	7.435	7.503	7.184	7.494	334,600	7.2852	4.59%
2021-09-20	0	7.400	7.370	7.420	7.320	7.850	835,000	6,205,730	7.4320	7.164	7.135	7.184	7.087	7.600	862,467	7.1953	-5.49%
2021-09-17	0	7.830	7.810	7.830	7.800	8.010	905,999	7,119,062	7.8577	7.581	7.561	7.581	7.552	7.755	935,802	7.6074	-2.25%
2021-09-16	0	8.010	8.010	8.110	8.010	8.500	758,000	6,215,630	8.2000	7.755	7.755	7.852	7.755	8.229	782,934	7.9389	-4.30%
2021-09-15	0	8.370	8.370	8.380	8.300	8.540	547,000	4,588,520	8.3885	8.103	8.103	8.113	8.036	8.268	564,993	8.1214	-1.99%
2021-09-14	0	8.540	8.540	8.550	8.500	8.730	528,000	4,526,320	8.5726	8.268	8.268	8.278	8.229	8.452	545,368	8.2996	-0.93%
2021-09-13	0	8.620	8.610	8.650	8.610	8.810	551,000	4,789,250	8.6919	8.345	8.336	8.375	8.336	8.529	569,125	8.4151	-2.27%
2021-09-10	0	8.820	8.810	8.840	8.800	8.870	249,000	2,194,140	8.8118	8.539	8.529	8.558	8.520	8.588	257,191	8.5312	-0.23%
2021-09-09	0	8.840	8.800	8.840	8.800	8.850	159,224	1,403,232	8.8129	8.558	8.520	8.558	8.520	8.568	164,462	8.5323	0.34%
2021-09-08	0	8.810	8.810	8.830	8.800	8.900	154,311	1,362,606	8.8303	8.529	8.529	8.549	8.520	8.617	159,387	8.5490	-0.79%
2021-09-07	0	8.880	8.870	8.880	8.850	8.900	141,000	1,250,040	8.8655	8.597	8.588	8.597	8.568	8.617	145,638	8.5832	0.00%
2021-09-06	0	8.880	8.850	8.880	8.800	8.890	141,000	1,249,380	8.8609	8.597	8.568	8.597	8.520	8.607	145,638	8.5787	0.00%
2021-09-03	0	8.880	8.830	8.880	8.780	8.980	227,000	2,007,300	8.8427	8.597	8.549	8.597	8.500	8.694	234,467	8.5611	0.68%
2021-09-02	0	8.820	8.820	8.850	8.750	8.820	161,000	1,412,950	8.7761	8.539	8.539	8.568	8.471	8.539	166,296	8.4966	0.57%
2021-09-01	0	8.770	8.750	8.780	8.690	8.820	242,000	2,121,140	8.7650	8.491	8.471	8.500	8.413	8.539	249,961	8.4859	0.92%
2021-08-31	0	8.840	8.830	8.840	8.790	8.900	422,928	3,734,260	8.8295	8.413	8.404	8.413	8.366	8.470	444,380	8.4033	-0.67%
2021-08-30	0	8.900	8.900	8.910	8.900	9.000	412,000	3,674,390	8.9184	8.470	8.470	8.480	8.470	8.566	432,898	8.4879	-0.45%
2021-08-27	0	8.940	8.920	8.940	8.910	9.000	235,000	2,098,690	8.9306	8.508	8.489	8.508	8.480	8.566	246,920	8.4995	0.11%
2021-08-26	0	8.930	8.920	8.930	8.890	8.950	401,000	3,577,220	8.9207	8.499	8.489	8.499	8.461	8.518	421,340	8.4901	0.00%
2021-08-25	0	8.930	8.890	8.930	8.870	8.930	523,000	4,651,790	8.8944	8.499	8.461	8.499	8.442	8.499	549,529	8.4651	0.90%
2021-08-24	0	8.850	8.850	8.860	8.800	8.900	230,185	2,036,563	8.8475	8.423	8.423	8.432	8.375	8.470	241,861	8.4204	0.57%
2021-08-23	0	8.800	8.800	8.830	8.720	8.900	472,000	4,159,110	8.8117	8.375	8.375	8.404	8.299	8.470	495,942	8.3863	0.11%
2021-08-20	0	8.790	8.790	8.800	8.770	8.940	692,055	6,108,876	8.8272	8.366	8.366	8.375	8.347	8.508	727,159	8.4010	-1.57%
2021-08-19	0	8.930	8.920	8.930	8.660	9.180	2,113,000	18,589,010	8.7974	8.499	8.489	8.499	8.242	8.737	2,220,179	8.3728	-6.20%
2021-08-18	0	9.520	9.480	9.520	9.420	9.520	104,978	997,023	9.4974	9.060	9.022	9.060	8.965	9.060	110,303	9.0390	0.95%
2021-08-17	0	9.430	9.430	9.490	9.400	9.510	273,000	2,583,500	9.4634	8.975	8.975	9.032	8.946	9.051	286,848	9.0065	0.53%
2021-08-16	0	9.380	9.360	9.380	9.380	9.490	222,000	2,094,540	9.4349	8.927	8.908	8.927	8.927	9.032	233,261	8.9794	-0.42%
2021-08-13	0	9.420	9.420	9.430	9.320	9.410	137,071	1,284,594	9.3717	8.965	8.965	8.975	8.870	8.956	144,024	8.9193	0.21%
2021-08-12	0	9.400	9.400	9.410	9.400	9.510	238,000	2,249,430	9.4514	8.946	8.946	8.956	8.946	9.051	250,072	8.9951	-0.53%
2021-08-11	0	9.450	9.380	9.450	9.350	9.450	255,000	2,401,000	9.4157	8.994	8.927	8.994	8.899	8.994	267,935	8.9611	2.05%
2021-08-10	0	9.260	9.260	9.270	9.200	9.280	153,000	1,411,410	9.2249	8.813	8.813	8.822	8.756	8.832	160,761	8.7796	0.43%
2021-08-09	0	9.220	9.220	9.230	9.160	9.290	134,000	1,234,485	9.2126	8.775	8.775	8.784	8.718	8.842	140,797	8.7678	0.44%
2021-08-06	0	9.180	9.180	9.280	9.150	9.210	75,000	687,940	9.1725	8.737	8.737	8.832	8.708	8.765	78,804	8.7297	-0.22%
2021-08-05	0	9.200	9.190	9.200	9.200	9.260	105,606	973,348	9.2168	8.756	8.746	8.756	8.756	8.813	110,963	8.7718	-0.97%
2021-08-04	0	9.290	9.280	9.320	9.290	9.450	87,000	814,690	9.3643	8.842	8.832	8.870	8.842	8.994	91,413	8.9122	0.98%
2021-08-03	0	9.200	9.200	9.280	9.160	9.270	163,000	1,499,840	9.2015	8.756	8.756	8.832	8.718	8.822	171,268	8.7573	-0.22%
2021-08-02	0	9.220	9.210	9.220	9.030	9.340	272,000	2,491,340	9.1593	8.775	8.765	8.775	8.594	8.889	285,797	8.7172	1.88%
2021-07-30	0	9.050	9.050	9.080	9.040	9.100	227,308	2,059,012	9.0582	8.613	8.613	8.642	8.604	8.661	238,838	8.6210	-0.55%
2021-07-29	0	9.100	9.100	9.110	9.070	9.270	206,094	1,883,407	9.1386	8.661	8.661	8.670	8.632	8.822	216,548	8.6974	0.00%
2021-07-28	0	9.100	9.100	9.110	9.040	9.220	326,000	2,962,390	9.0871	8.661	8.661	8.670	8.604	8.775	342,536	8.6484	0.11%
2021-07-27	0	9.090	9.090	9.140	9.050	9.370	835,000	7,688,930	9.2083	8.651	8.651	8.699	8.613	8.918	877,354	8.7638	-2.57%
2021-07-26	0	9.330	9.320	9.340	9.320	9.570	359,346	3,384,852	9.4195	8.880	8.870	8.889	8.870	9.108	377,573	8.9648	-2.51%
2021-07-23	0	9.570	9.530	9.570	9.510	9.620	109,000	1,040,020	9.5415	9.108	9.070	9.108	9.051	9.156	114,529	9.0809	-0.10%
2021-07-22	0	9.580	9.550	9.580	9.490	9.640	155,102	1,486,379	9.5832	9.118	9.089	9.118	9.032	9.175	162,969	9.1206	0.84%
2021-07-21	0	9.500	9.450	9.500	9.430	9.560	126,000	1,192,525	9.4645	9.041	8.994	9.041	8.975	9.098	132,391	9.0076	1.17%
2021-07-20	0	9.390	9.380	9.390	9.380	9.470	196,000	1,845,240	9.4145	8.937	8.927	8.937	8.927	9.013	205,942	8.9600	-0.42%
2021-07-19	0	9.430	9.430	9.450	9.410	9.500	94,000	886,860	9.4347	8.975	8.975	8.994	8.956	9.041	98,768	8.9792	-0.53%
2021-07-16	0	9.480	9.480	9.510	9.480	9.600	196,000	1,864,820	9.5144	9.022	9.022	9.051	9.022	9.137	205,942	9.0551	-0.84%
2021-07-15	0	9.560	9.560	9.600	9.560	9.670	293,000	2,812,210	9.5980	9.098	9.098	9.137	9.098	9.203	307,862	9.1346	-0.42%
2021-07-14	0	9.600	9.580	9.600	9.560	9.620	58,000	556,740	9.5990	9.137	9.118	9.137	9.098	9.156	60,942	9.1356	0.00%
2021-07-13	0	9.600	9.590	9.630	9.490	9.690	274,000	2,630,800	9.6015	9.137	9.127	9.165	9.032	9.222	287,898	9.1379	2.78%
2021-07-12	0	9.340	9.340	9.350	9.310	9.540	198,283	1,854,893	9.3548	8.889	8.889	8.899	8.861	9.079	208,341	8.9032	-0.11%
2021-07-09	0	9.350	9.340	9.390	9.310	9.410	317,000	2,964,640	9.3522	8.899	8.889	8.937	8.861	8.956	333,079	8.9007	-0.64%
2021-07-08	0	9.410	9.410	9.440	9.410	9.580	359,000	3,386,560	9.4333	8.956	8.956	8.984	8.956	9.118	377,210	8.9779	-1.05%
2021-07-07	0	9.510	9.490	9.530	9.450	9.530	331,000	3,136,415	9.4756	9.051	9.032	9.070	8.994	9.070	347,790	9.0181	-0.21%
2021-07-06	0	9.530	9.530	9.580	9.520	9.660	450,622	4,301,840	9.5464	9.070	9.070	9.118	9.060	9.194	473,479	9.0856	-0.83%
2021-07-05	0	9.610	9.610	9.620	9.610	9.650	161,000	1,549,380	9.6235	9.146	9.146	9.156	9.146	9.184	169,167	9.1589	-0.10%
2021-07-02	0	9.620	9.600	9.620	9.580	9.770	490,850	4,726,657	9.6295	9.156	9.137	9.156	9.118	9.298	515,748	9.1647	-0.41%
2021-06-30	0	9.660	9.660	9.670	9.660	9.840	582,000	5,650,860	9.7094	9.194	9.194	9.203	9.194	9.365	611,521	9.2407	-1.02%
2021-06-29	0	9.760	9.750	9.760	9.710	9.930	376,000	3,685,750	9.8025	9.289	9.279	9.289	9.241	9.451	395,072	9.3293	0.31%
2021-06-28	0	9.730	9.730	9.740	9.710	9.880	546,000	5,335,730	9.7724	9.260	9.260	9.270	9.241	9.403	573,695	9.3006	-0.51%
2021-06-25	0	9.780	9.780	9.790	9.770	9.810	219,000	2,142,750	9.7842	9.308	9.308	9.317	9.298	9.336	230,109	9.3119	0.20%
2021-06-24	0	9.760	9.750	9.790	9.740	9.840	208,000	2,034,620	9.7818	9.289	9.279	9.317	9.270	9.365	218,551	9.3096	0.00%
2021-06-23	0	9.760	9.750	9.760	9.730	9.900	442,748	4,337,130	9.7959	9.289	9.279	9.289	9.260	9.422	465,206	9.3230	0.41%
2021-06-22	0	9.720	9.720	9.760	9.710	9.850	487,100	4,762,019	9.7763	9.251	9.251	9.289	9.241	9.374	511,808	9.3043	0.00%
2021-06-21	0	9.720	9.720	9.730	9.720	9.870	366,000	3,580,840	9.7837	9.251	9.251	9.260	9.251	9.394	384,565	9.3114	-1.32%
2021-06-18	0	9.850	9.850	9.860	9.850	9.970	953,801	9,429,033	9.8857	9.374	9.374	9.384	9.374	9.489	1,002,181	9.4085	-0.91%
2021-06-17	0	9.940	9.940	9.950	9.910	10.04	351,000	3,497,380	9.9640	9.460	9.460	9.470	9.432	9.555	368,804	9.4830	-0.50%
2021-06-16	0	9.990	9.980	10.02	9.990	10.18	540,000	5,428,180	10.052	9.508	9.498	9.536	9.508	9.689	567,391	9.5669	-0.10%
2021-06-15	0	10.00	10.00	10.02	9.980	10.06	499,000	4,985,740	9.9915	9.517	9.517	9.536	9.498	9.574	524,311	9.5091	-0.40%
2021-06-11	0	10.04	10.04	10.10	10.04	10.10	312,728	3,145,530	10.058	9.555	9.555	9.612	9.555	9.612	328,591	9.5728	0.00%
2021-06-10	0	10.04	10.04	10.08	10.02	10.12	275,825	2,776,672	10.067	9.555	9.555	9.593	9.536	9.631	289,816	9.5808	-0.59%
2021-06-09	0	10.10	10.10	10.16	10.04	10.16	371,000	3,745,620	10.096	9.612	9.612	9.670	9.555	9.670	389,819	9.6086	0.20%
2021-06-08	0	10.08	10.02	10.08	10.00	10.12	316,000	3,180,740	10.066	9.593	9.536	9.593	9.517	9.631	332,029	9.5797	0.80%
2021-06-07	0	10.00	10.00	10.08	10.00	10.10	222,296	2,230,617	10.034	9.517	9.517	9.593	9.517	9.612	233,572	9.5500	-0.60%
2021-06-04	0	10.06	10.04	10.06	10.00	10.18	355,000	3,573,780	10.067	9.574	9.555	9.574	9.517	9.689	373,007	9.5810	-0.59%
2021-06-03	0	10.12	10.12	10.16	10.10	10.24	498,000	5,051,360	10.143	9.631	9.631	9.670	9.612	9.746	523,260	9.6536	-0.59%
2021-06-02	0	10.18	10.14	10.18	10.12	10.26	232,810	2,365,704	10.162	9.689	9.650	9.689	9.631	9.765	244,619	9.6710	0.39%
2021-06-01	0	10.14	10.14	10.18	10.14	10.30	255,000	2,593,340	10.170	9.650	9.650	9.689	9.650	9.803	267,935	9.6790	-1.55%
2021-05-31	0	10.30	10.30	10.32	10.14	10.30	314,000	3,207,380	10.215	9.803	9.803	9.822	9.650	9.803	329,927	9.7215	0.39%
2021-05-28	0	10.26	10.26	10.32	10.26	10.48	581,000	6,018,020	10.358	9.765	9.765	9.822	9.765	9.974	610,471	9.8580	0.10%
2021-05-27	0	10.80	10.80	10.84	10.76	10.90	1,001,000	10,837,660	10.827	9.755	9.755	9.791	9.719	9.846	1,108,211	9.7794	0.37%
2021-05-26	0	10.76	10.72	10.76	10.70	10.86	715,000	7,683,920	10.747	9.719	9.683	9.719	9.665	9.809	791,579	9.7071	0.00%
2021-05-25	0	10.76	10.76	10.78	10.68	10.86	561,000	6,016,560	10.725	9.719	9.719	9.737	9.647	9.809	621,085	9.6872	-0.19%
2021-05-24	0	10.78	10.78	10.82	10.64	10.84	244,635	2,635,318	10.772	9.737	9.737	9.773	9.611	9.791	270,836	9.7303	0.00%
2021-05-21	0	10.78	10.78	10.82	10.62	10.86	217,000	2,334,480	10.758	9.737	9.737	9.773	9.593	9.809	240,242	9.7172	-0.19%
2021-05-20	0	10.80	10.78	10.84	10.70	11.00	253,222	2,738,394	10.814	9.755	9.737	9.791	9.665	9.936	280,343	9.7680	-1.28%
2021-05-18	0	10.94	10.92	10.94	10.66	11.02	882,000	9,613,300	10.899	9.882	9.864	9.882	9.629	9.954	976,466	9.8450	2.63%
2021-05-17	0	10.66	10.66	10.70	10.52	10.68	295,998	3,138,119	10.602	9.629	9.629	9.665	9.502	9.647	327,701	9.5762	1.52%
2021-05-14	0	10.50	10.50	10.52	10.44	10.60	416,000	4,366,980	10.498	9.484	9.484	9.502	9.430	9.575	460,555	9.4820	0.00%
2021-05-13	0	10.50	10.50	10.54	10.46	10.68	443,000	4,681,260	10.567	9.484	9.484	9.520	9.448	9.647	490,447	9.5449	-2.05%
2021-05-12	0	10.72	10.72	10.74	10.70	10.76	165,000	1,770,109	10.728	9.683	9.683	9.701	9.665	9.719	182,672	9.6901	-0.37%
2021-05-11	0	10.76	10.76	10.80	10.64	10.82	400,000	4,303,320	10.758	9.719	9.719	9.755	9.611	9.773	442,842	9.7175	0.00%
2021-05-10	0	10.76	10.76	10.78	10.66	10.94	380,000	4,097,090	10.782	9.719	9.719	9.737	9.629	9.882	420,700	9.7388	0.56%
2021-05-07	0	10.70	10.70	10.76	10.70	10.84	507,045	5,444,973	10.739	9.665	9.665	9.719	9.665	9.791	561,352	9.6998	-1.11%
2021-05-06	0	10.82	10.80	10.86	10.80	11.02	695,376	7,557,907	10.869	9.773	9.755	9.809	9.755	9.954	769,854	9.8173	-2.35%
2021-05-05	0	11.08	11.08	11.12	11.00	11.24	759,123	8,438,285	11.116	10.01	10.01	10.04	9.936	10.15	840,428	10.040	-0.36%
2021-05-04	0	11.12	11.10	11.12	10.68	11.20	1,227,000	13,487,500	10.992	10.04	10.03	10.04	9.647	10.12	1,358,417	9.9288	4.32%
2021-05-03	0	10.66	10.66	10.68	10.40	10.70	1,073,000	11,336,220	10.565	9.629	9.629	9.647	9.394	9.665	1,187,923	9.5429	3.09%
2021-04-30	0	10.34	10.34	10.42	10.34	10.50	413,000	4,292,220	10.393	9.340	9.340	9.412	9.340	9.484	457,234	9.3874	-0.39%
2021-04-29	0	10.38	10.38	10.40	10.38	10.52	223,000	2,327,380	10.437	9.376	9.376	9.394	9.376	9.502	246,884	9.4270	-0.57%
2021-04-28	0	10.44	10.44	10.52	10.42	10.56	307,400	3,219,764	10.474	9.430	9.430	9.502	9.412	9.538	340,324	9.4609	-0.57%
2021-04-27	0	10.50	10.44	10.50	10.42	10.54	226,000	2,370,720	10.490	9.484	9.430	9.484	9.412	9.520	250,206	9.4751	0.77%
2021-04-26	0	10.42	10.42	10.44	10.30	10.50	276,141	2,874,169	10.408	9.412	9.412	9.430	9.304	9.484	305,717	9.4014	-0.95%
2021-04-23	0	10.52	10.50	10.52	10.38	10.58	229,000	2,386,660	10.422	9.502	9.484	9.502	9.376	9.556	253,527	9.4138	0.00%
2021-04-22	0	10.52	10.52	10.54	10.36	10.52	324,000	3,379,400	10.430	9.502	9.502	9.520	9.358	9.502	358,702	9.4212	0.57%
2021-04-21	0	10.46	10.44	10.46	10.34	10.48	505,000	5,253,180	10.402	9.448	9.430	9.448	9.340	9.466	559,088	9.3960	0.19%
2021-04-20	0	10.44	10.44	10.46	10.42	10.54	213,000	2,234,560	10.491	9.430	9.430	9.448	9.412	9.520	235,813	9.4760	-0.38%
2021-04-19	0	10.48	10.46	10.48	10.38	10.50	261,000	2,726,100	10.445	9.466	9.448	9.466	9.376	9.484	288,954	9.4344	1.55%
2021-04-16	0	10.32	10.32	10.34	10.30	10.38	225,000	2,325,340	10.335	9.322	9.322	9.340	9.304	9.376	249,098	9.3350	-0.19%
2021-04-15	0	10.34	10.34	10.38	10.26	10.38	289,059	2,988,072	10.337	9.340	9.340	9.376	9.267	9.376	320,018	9.3372	-0.19%
2021-04-14	0	10.36	10.34	10.36	10.26	10.38	437,000	4,513,040	10.327	9.358	9.340	9.358	9.267	9.376	483,804	9.3282	0.78%
2021-04-13	0	10.28	10.26	10.28	10.14	10.30	379,000	3,883,740	10.247	9.285	9.267	9.285	9.159	9.304	419,592	9.2560	0.98%
2021-04-12	0	10.18	10.16	10.18	10.10	10.28	267,000	2,710,780	10.153	9.195	9.177	9.195	9.123	9.285	295,597	9.1705	0.39%
2021-04-09	0	10.14	10.12	10.14	10.10	10.26	560,000	5,682,140	10.147	9.159	9.141	9.159	9.123	9.267	619,978	9.1651	0.00%
2021-04-08	0	10.14	10.14	10.18	10.08	10.18	575,000	5,824,580	10.130	9.159	9.159	9.195	9.105	9.195	636,585	9.1497	0.00%
2021-04-07	0	10.14	10.14	10.16	10.10	10.26	453,000	4,598,640	10.152	9.159	9.159	9.177	9.123	9.267	501,518	9.1694	-0.98%
2021-04-01	0	10.24	10.16	10.24	10.06	10.30	649,000	6,575,220	10.131	9.249	9.177	9.249	9.087	9.304	718,511	9.1512	0.59%
2021-03-31	0	10.18	10.16	10.18	10.14	10.24	435,000	4,427,860	10.179	9.195	9.177	9.195	9.159	9.249	481,590	9.1942	-0.97%
2021-03-30	0	10.28	10.28	10.32	10.16	10.34	302,000	3,099,800	10.264	9.285	9.285	9.322	9.177	9.340	334,345	9.2712	0.98%
2021-03-29	0	10.18	10.14	10.20	10.10	10.34	367,998	3,760,119	10.218	9.195	9.159	9.213	9.123	9.340	407,412	9.2293	0.59%
2021-03-26	0	10.12	10.10	10.12	10.06	10.20	501,000	5,063,980	10.108	9.141	9.123	9.141	9.087	9.213	554,659	9.1299	-0.20%
2021-03-25	0	10.14	10.14	10.16	10.00	10.16	605,000	6,098,220	10.080	9.159	9.159	9.177	9.033	9.177	669,798	9.1046	0.60%
2021-03-24	0	10.08	10.08	10.10	9.820	10.20	2,034,544	20,359,700	10.007	9.105	9.105	9.123	8.870	9.213	2,252,452	9.0389	-6.67%
2021-03-23	0	10.80	10.80	10.84	10.72	10.96	711,000	7,692,020	10.819	9.755	9.755	9.791	9.683	9.900	787,151	9.7720	-0.55%
2021-03-22	0	10.86	10.82	10.86	10.66	10.88	382,000	4,115,040	10.772	9.809	9.773	9.809	9.629	9.827	422,914	9.7302	1.88%
2021-03-19	0	10.66	10.62	10.66	10.46	10.94	1,333,697	14,223,585	10.665	9.629	9.593	9.629	9.448	9.882	1,476,541	9.6330	-2.56%
2021-03-18	0	10.94	10.90	10.96	10.90	11.08	347,748	3,816,183	10.974	9.882	9.846	9.900	9.846	10.01	384,993	9.9123	-0.55%
2021-03-17	0	11.00	10.98	11.00	10.82	11.12	786,680	8,655,060	11.002	9.936	9.918	9.936	9.773	10.04	870,937	9.9376	1.29%
2021-03-16	0	10.86	10.86	10.88	10.72	10.92	311,000	3,367,400	10.828	9.809	9.809	9.827	9.683	9.864	344,309	9.7802	1.31%
2021-03-15	0	10.72	10.68	10.72	10.62	10.78	616,000	6,598,584	10.712	9.683	9.647	9.683	9.593	9.737	681,976	9.6757	0.37%
2021-03-12	0	10.68	10.66	10.68	10.44	10.76	523,439	5,536,934	10.578	9.647	9.629	9.647	9.430	9.719	579,501	9.5547	1.91%
2021-03-11	0	10.48	10.46	10.48	10.44	10.54	307,000	3,218,800	10.485	9.466	9.448	9.466	9.430	9.520	339,881	9.4704	0.77%
2021-03-10	0	10.40	10.40	10.44	10.40	10.56	438,611	4,583,492	10.450	9.394	9.394	9.430	9.394	9.538	485,588	9.4391	-0.57%
2021-03-09	0	10.46	10.44	10.46	10.42	10.56	230,000	2,414,040	10.496	9.448	9.430	9.448	9.412	9.538	254,634	9.4804	-0.38%
2021-03-08	0	10.50	10.50	10.54	10.34	10.68	357,000	3,753,870	10.515	9.484	9.484	9.520	9.340	9.647	395,236	9.4978	0.77%
2021-03-05	0	10.42	10.42	10.50	10.32	10.48	365,041	3,802,343	10.416	9.412	9.412	9.484	9.322	9.466	404,138	9.4085	-1.88%
2021-03-04	0	10.62	10.54	10.62	10.50	10.62	325,992	3,438,756	10.549	9.593	9.520	9.593	9.484	9.593	360,907	9.5281	-0.19%
2021-03-03	0	10.64	10.64	10.66	10.60	10.78	403,000	4,301,700	10.674	9.611	9.611	9.629	9.575	9.737	446,163	9.6415	0.00%
2021-03-02	0	10.64	10.64	10.68	10.64	10.96	544,000	5,863,160	10.778	9.611	9.611	9.647	9.611	9.900	602,265	9.7352	-0.56%
2021-03-01	0	10.70	10.68	10.70	10.48	10.80	453,000	4,827,280	10.656	9.665	9.647	9.665	9.466	9.755	501,518	9.6253	1.52%
2021-02-26	0	10.54	10.54	10.58	10.42	10.76	753,000	7,959,880	10.571	9.520	9.520	9.556	9.412	9.719	833,649	9.5482	-2.95%
2021-02-25	0	10.86	10.86	10.88	10.38	10.88	1,133,000	12,220,830	10.786	9.809	9.809	9.827	9.376	9.827	1,254,349	9.7428	5.23%
2021-02-24	0	10.32	10.32	10.36	10.32	10.70	944,755	9,938,261	10.519	9.322	9.322	9.358	9.322	9.665	1,045,942	9.5017	-2.27%
2021-02-23	0	10.56	10.56	10.60	10.34	10.66	1,038,094	10,853,939	10.456	9.538	9.538	9.575	9.340	9.629	1,149,278	9.4441	2.52%
2021-02-22	0	10.30	10.30	10.32	10.16	10.32	990,000	10,165,180	10.268	9.304	9.304	9.322	9.177	9.322	1,096,033	9.2745	1.38%
2021-02-19	0	10.16	10.16	10.20	9.950	10.16	194,000	1,952,020	10.062	9.177	9.177	9.213	8.987	9.177	214,778	9.0885	1.20%
2021-02-18	0	10.04	10.04	10.06	10.02	10.24	312,000	3,155,300	10.113	9.069	9.069	9.087	9.051	9.249	345,416	9.1348	-0.79%
2021-02-17	0	10.12	10.12	10.18	10.04	10.26	382,000	3,892,580	10.190	9.141	9.141	9.195	9.069	9.267	422,914	9.2042	-0.78%
2021-02-16	0	10.20	10.18	10.20	9.970	10.20	486,000	4,914,460	10.112	9.213	9.195	9.213	9.005	9.213	538,053	9.1338	2.41%
2021-02-11	0	9.960	9.960	9.980	9.890	9.980	159,000	1,583,420	9.9586	8.996	8.996	9.015	8.933	9.015	176,030	8.9952	0.30%
2021-02-10	0	9.930	9.930	9.960	9.840	9.990	236,000	2,337,490	9.9046	8.969	8.969	8.996	8.888	9.024	261,277	8.9464	0.51%
2021-02-09	0	9.880	9.880	9.890	9.810	9.910	181,440	1,791,520	9.8739	8.924	8.924	8.933	8.861	8.951	200,873	8.9187	0.10%
2021-02-08	0	9.870	9.870	9.890	9.800	9.920	281,000	2,773,440	9.8699	8.915	8.915	8.933	8.852	8.960	311,096	8.9151	0.20%
2021-02-05	0	9.850	9.850	9.860	9.780	9.870	174,222	1,711,542	9.8239	8.897	8.897	8.906	8.834	8.915	192,882	8.8735	0.51%
2021-02-04	0	9.800	9.800	9.810	9.740	9.840	343,455	3,356,563	9.7729	8.852	8.852	8.861	8.798	8.888	380,240	8.8275	-0.20%
2021-02-03	0	9.820	9.820	9.830	9.770	9.940	483,000	4,763,220	9.8617	8.870	8.870	8.879	8.825	8.978	534,731	8.9077	-0.10%
2021-02-02	0	9.830	9.830	9.850	9.690	9.900	369,000	3,602,315	9.7624	8.879	8.879	8.897	8.753	8.942	408,521	8.8179	1.13%
2021-02-01	0	9.720	9.720	9.760	9.600	9.760	246,000	2,379,350	9.6722	8.780	8.780	8.816	8.671	8.816	272,348	8.7364	0.73%
2021-01-29	0	9.650	9.650	9.690	9.640	10.16	579,000	5,622,920	9.7114	8.716	8.716	8.753	8.707	9.177	641,013	8.7719	-1.03%
2021-01-28	0	9.750	9.750	9.760	9.750	9.800	485,000	4,736,000	9.7649	8.807	8.807	8.816	8.807	8.852	536,945	8.8203	-1.32%
2021-01-27	0	9.880	9.880	9.910	9.750	9.960	380,000	3,730,290	9.8166	8.924	8.924	8.951	8.807	8.996	420,700	8.8669	0.61%
2021-01-26	0	9.820	9.820	9.830	9.800	9.930	805,000	7,908,670	9.8244	8.870	8.870	8.879	8.852	8.969	891,219	8.8740	-1.11%
2021-01-25	0	9.930	9.930	9.970	9.890	10.10	411,000	4,079,560	9.9259	8.969	8.969	9.005	8.933	9.123	455,020	8.9657	-1.10%
2021-01-22	0	10.04	9.970	10.04	9.850	10.28	429,618	4,320,548	10.057	9.069	9.005	9.069	8.897	9.285	475,632	9.0838	-2.14%
2021-01-21	0	10.26	10.24	10.26	10.20	10.40	417,133	4,293,453	10.293	9.267	9.249	9.267	9.213	9.394	461,810	9.2970	-0.39%
2021-01-20	0	10.30	10.24	10.30	10.16	10.44	509,000	5,246,680	10.308	9.304	9.249	9.304	9.177	9.430	563,516	9.3106	0.00%
2021-01-19	0	10.30	10.28	10.30	9.880	10.30	1,182,526	11,987,778	10.137	9.304	9.285	9.304	8.924	9.304	1,309,179	9.1567	4.25%
2021-01-18	0	9.880	9.870	9.920	9.800	9.890	610,000	5,996,510	9.8303	8.924	8.915	8.960	8.852	8.933	675,333	8.8793	-0.10%
2021-01-15	0	9.890	9.860	9.890	9.840	9.970	214,000	2,116,960	9.8923	8.933	8.906	8.933	8.888	9.005	236,920	8.9353	-0.80%
2021-01-14	0	9.970	9.930	9.970	9.780	9.980	422,420	4,166,992	9.8646	9.005	8.969	9.005	8.834	9.015	467,663	8.9102	1.22%
2021-01-13	0	9.850	9.800	9.850	9.750	9.850	446,000	4,363,410	9.7834	8.897	8.852	8.897	8.807	8.897	493,768	8.8370	0.20%
2021-01-12	0	9.830	9.830	9.840	9.770	9.910	598,000	5,865,800	9.8090	8.879	8.879	8.888	8.825	8.951	662,048	8.8601	-0.41%
2021-01-11	0	9.870	9.800	9.870	9.750	9.930	467,000	4,591,110	9.8311	8.915	8.852	8.915	8.807	8.969	517,018	8.8800	0.61%
2021-01-08	0	9.810	9.810	9.860	9.770	9.980	298,206	2,936,445	9.8470	8.861	8.861	8.906	8.825	9.015	330,145	8.8944	-1.11%
2021-01-07	0	9.920	9.910	9.920	9.840	9.990	227,000	2,248,540	9.9055	8.960	8.951	8.960	8.888	9.024	251,313	8.9472	0.20%
2021-01-06	0	9.900	9.900	9.960	9.800	9.950	406,000	3,998,975	9.8497	8.942	8.942	8.996	8.852	8.987	449,484	8.8968	0.51%
2021-01-05	0	9.850	9.830	9.870	9.800	9.920	210,000	2,072,930	9.8711	8.897	8.879	8.915	8.852	8.960	232,492	8.9161	-1.50%
2021-01-04	0	10.00	9.900	10.00	9.830	10.06	267,000	2,648,100	9.9180	9.033	8.942	9.033	8.879	9.087	295,597	8.9585	1.01%
2020-12-31	0	9.900	9.900	9.950	9.850	9.950	69,000	683,290	9.9028	8.942	8.942	8.987	8.897	8.987	76,390	8.9447	0.51%
2020-12-30	0	9.850	9.850	9.880	9.600	9.850	475,000	4,623,060	9.7328	8.897	8.897	8.924	8.671	8.897	525,874	8.7912	1.03%
2020-12-29	0	9.750	9.750	9.760	9.750	9.860	230,583	2,257,139	9.7888	8.807	8.807	8.816	8.807	8.906	255,279	8.8418	-0.51%
2020-12-28	0	9.800	9.770	9.800	9.770	9.900	280,000	2,746,660	9.8095	8.852	8.825	8.852	8.825	8.942	309,989	8.8605	-0.71%
2020-12-24	0	9.870	9.860	9.920	9.800	9.940	101,000	995,650	9.8579	8.915	8.906	8.960	8.852	8.978	111,818	8.9042	0.20%
2020-12-23	0	9.850	9.850	9.880	9.810	10.00	192,000	1,900,970	9.9009	8.897	8.897	8.924	8.861	9.033	212,564	8.9430	0.00%
2020-12-22	0	9.850	9.850	9.900	9.840	10.02	331,000	3,274,570	9.8930	8.897	8.897	8.942	8.888	9.051	366,451	8.9359	-1.50%
2020-12-21	0	10.00	9.980	10.00	9.920	10.04	209,000	2,083,220	9.9676	9.033	9.015	9.033	8.960	9.069	231,385	9.0033	-0.40%
2020-12-18	0	10.04	10.02	10.04	9.950	10.04	99,000	990,020	10.000	9.069	9.051	9.069	8.987	9.069	109,603	9.0328	0.20%
2020-12-17	0	10.02	9.950	10.02	9.930	10.10	214,000	2,133,650	9.9703	9.051	8.987	9.051	8.969	9.123	236,920	9.0058	-0.20%
2020-12-16	0	10.04	9.990	10.04	9.940	10.04	191,538	1,912,409	9.9845	9.069	9.024	9.069	8.978	9.069	212,052	9.0186	0.20%
2020-12-15	0	10.02	9.970	10.02	9.910	10.02	225,000	2,243,810	9.9725	9.051	9.005	9.051	8.951	9.051	249,098	9.0077	0.20%
2020-12-14	0	10.00	10.00	10.06	10.00	10.22	110,000	1,107,080	10.064	9.033	9.033	9.087	9.033	9.231	121,781	9.0907	-0.60%
2020-12-11	0	10.06	10.04	10.06	9.990	10.06	416,000	4,167,900	10.019	9.087	9.069	9.087	9.024	9.087	460,555	9.0497	0.00%
2020-12-10	0	10.06	10.04	10.06	9.940	10.06	437,000	4,366,510	9.9920	9.087	9.069	9.087	8.978	9.087	483,804	9.0254	0.40%
2020-12-09	0	10.02	10.02	10.12	9.960	10.08	260,781	2,614,784	10.027	9.051	9.051	9.141	8.996	9.105	288,712	9.0567	-0.40%
2020-12-08	0	10.06	10.04	10.06	10.04	10.10	184,000	1,852,900	10.070	9.087	9.069	9.087	9.069	9.123	203,707	9.0959	-0.98%
2020-12-07	0	10.16	10.14	10.16	10.10	10.20	207,062	2,100,244	10.143	9.177	9.159	9.177	9.123	9.213	229,239	9.1618	-0.97%
2020-12-04	0	10.26	10.24	10.26	10.16	10.30	263,000	2,686,960	10.217	9.267	9.249	9.267	9.177	9.304	291,168	9.2282	0.00%
2020-12-03	0	10.26	10.26	10.30	10.24	10.32	155,000	1,592,410	10.274	9.267	9.267	9.304	9.249	9.322	171,601	9.2797	-0.77%
2020-12-02	0	10.34	10.32	10.34	10.30	10.40	472,000	4,877,340	10.333	9.340	9.322	9.340	9.304	9.394	522,553	9.3337	-0.19%
2020-12-01	0	10.36	10.36	10.38	10.12	10.36	410,000	4,216,060	10.283	9.358	9.358	9.376	9.141	9.358	453,913	9.2883	-0.38%
2020-11-30	0	10.40	10.30	10.40	10.00	10.40	584,000	5,989,320	10.256	9.394	9.304	9.394	9.033	9.394	646,549	9.2635	2.36%
2020-11-27	0	10.16	10.16	10.18	10.00	10.20	230,000	2,325,440	10.111	9.177	9.177	9.195	9.033	9.213	254,634	9.1325	1.40%
2020-11-26	0	10.02	10.00	10.12	10.00	10.18	169,000	1,693,740	10.022	9.051	9.033	9.141	9.033	9.195	187,101	9.0526	0.00%
2020-11-25	0	10.02	10.02	10.04	10.00	10.16	227,000	2,292,800	10.100	9.051	9.051	9.069	9.033	9.177	251,313	9.1233	0.30%
2020-11-24	0	9.990	9.990	10.06	9.950	10.06	218,000	2,179,990	10.0000	9.024	9.024	9.087	8.987	9.087	241,349	9.0325	-0.30%
2020-11-23	0	10.02	9.970	10.06	9.930	10.12	166,000	1,658,370	9.9902	9.051	9.005	9.087	8.969	9.141	183,779	9.0237	0.00%
2020-11-20	0	10.02	10.02	10.08	10.02	10.12	181,000	1,821,510	10.064	9.051	9.051	9.105	9.051	9.141	200,386	9.0900	-0.79%
2020-11-19	0	10.10	10.10	10.16	10.04	10.14	108,000	1,090,540	10.098	9.123	9.123	9.177	9.069	9.159	119,567	9.1207	-0.98%
2020-11-18	0	10.20	10.14	10.22	10.02	10.24	360,416	3,654,401	10.139	9.213	9.159	9.231	9.051	9.249	399,018	9.1585	1.19%
2020-11-17	0	10.08	10.08	10.12	10.04	10.20	454,000	4,590,610	10.111	9.105	9.105	9.141	9.069	9.213	502,625	9.1333	0.80%
2020-11-16	0	10.00	9.980	10.06	9.900	10.14	327,000	3,267,525	9.9924	9.033	9.015	9.087	8.942	9.159	362,023	9.0257	0.30%
2020-11-13	0	9.970	9.950	9.970	9.870	10.20	270,000	2,691,870	9.9699	9.005	8.987	9.005	8.915	9.213	298,918	9.0054	-1.87%
2020-11-12	0	10.16	10.16	10.22	10.08	10.34	302,000	3,087,540	10.224	9.177	9.177	9.231	9.105	9.340	334,345	9.2346	-1.74%
2020-11-11	0	10.34	10.34	10.38	10.16	10.48	552,966	5,748,298	10.395	9.340	9.340	9.376	9.177	9.466	612,191	9.3897	0.98%
2020-11-10	0	10.24	10.20	10.24	10.12	10.24	380,000	3,875,380	10.198	9.249	9.213	9.249	9.141	9.249	420,700	9.2118	1.59%
2020-11-09	0	10.08	10.00	10.08	10.00	10.18	326,000	3,289,080	10.089	9.105	9.033	9.105	9.033	9.195	360,916	9.1131	0.20%
2020-11-06	0	10.06	10.04	10.06	9.890	10.10	561,197	5,634,165	10.040	9.087	9.069	9.087	8.933	9.123	621,303	9.0683	1.72%
2020-11-05	0	9.890	9.860	9.890	9.750	9.890	318,000	3,121,830	9.8171	8.933	8.906	8.933	8.807	8.933	352,059	8.8673	2.06%
2020-11-04	0	9.690	9.690	9.700	9.540	9.760	274,000	2,648,990	9.6678	8.753	8.753	8.762	8.617	8.816	303,347	8.7326	1.36%
2020-11-03	0	9.560	9.560	9.570	9.400	9.590	337,000	3,219,200	9.5525	8.635	8.635	8.644	8.491	8.662	373,094	8.6284	1.59%
2020-11-02	0	9.410	9.410	9.460	9.200	9.490	322,914	3,023,816	9.3642	8.500	8.500	8.545	8.310	8.572	357,499	8.4582	2.28%
2020-10-30	0	9.200	9.200	9.230	9.200	9.600	1,012,000	9,463,780	9.3516	8.310	8.310	8.337	8.310	8.671	1,120,389	8.4469	-2.54%
2020-10-29	0	9.440	9.440	9.480	9.400	9.510	510,781	4,836,312	9.4685	8.527	8.527	8.563	8.491	8.590	565,488	8.5525	-0.84%
2020-10-28	0	9.520	9.520	9.560	9.500	9.600	381,000	3,632,990	9.5354	8.599	8.599	8.635	8.581	8.671	421,807	8.6129	-0.83%
2020-10-27	0	9.600	9.600	9.660	9.560	9.730	561,000	5,402,055	9.6293	8.671	8.671	8.725	8.635	8.789	621,085	8.6978	-1.03%
2020-10-23	0	9.700	9.700	9.740	9.700	9.790	192,000	1,868,770	9.7332	8.762	8.762	8.798	8.762	8.843	212,564	8.7916	-0.21%
2020-10-22	0	9.720	9.720	9.750	9.670	9.800	308,000	2,998,735	9.7362	8.780	8.780	8.807	8.734	8.852	340,988	8.7943	0.10%
2020-10-21	0	9.710	9.700	9.740	9.630	9.780	359,000	3,482,600	9.7008	8.771	8.762	8.798	8.698	8.834	397,450	8.7624	-0.10%
2020-10-20	0	9.720	9.720	9.730	9.600	9.780	542,000	5,257,002	9.6993	8.780	8.780	8.789	8.671	8.834	600,050	8.7609	0.10%
2020-10-19	0	9.710	9.710	9.800	9.700	9.860	227,000	2,213,860	9.7527	8.771	8.771	8.852	8.762	8.906	251,313	8.8092	0.00%
2020-10-16	0	9.710	9.710	9.770	9.660	9.770	250,620	2,435,001	9.7159	8.771	8.771	8.825	8.725	8.825	277,462	8.7760	0.52%
2020-10-15	0	9.660	9.660	9.730	9.650	9.770	510,000	4,940,640	9.6875	8.725	8.725	8.789	8.716	8.825	564,623	8.7503	-1.13%
2020-10-14	0	9.770	9.760	9.770	9.610	9.820	723,200	7,028,163	9.7181	8.825	8.816	8.825	8.680	8.870	800,658	8.7780	0.21%
2020-10-12	0	9.750	9.750	9.760	9.700	9.800	439,201	4,275,354	9.7344	8.807	8.807	8.816	8.762	8.852	486,241	8.7927	-0.10%
2020-10-09	0	9.760	9.720	9.760	9.520	9.770	559,955	5,394,268	9.6334	8.816	8.780	8.816	8.599	8.825	619,928	8.7014	3.17%
2020-10-08	0	9.460	9.450	9.480	9.320	9.490	230,000	2,165,860	9.4168	8.545	8.536	8.563	8.418	8.572	254,634	8.5058	1.50%
2020-10-07	0	9.320	9.310	9.320	9.300	9.390	240,274	2,241,878	9.3305	8.418	8.409	8.418	8.400	8.482	266,008	8.4278	-1.06%
2020-10-06	0	9.420	9.420	9.440	9.380	9.580	207,000	1,958,210	9.4600	8.509	8.509	8.527	8.473	8.653	229,171	8.5448	-1.67%
2020-10-05	0	9.580	9.550	9.580	9.210	9.580	321,000	3,013,655	9.3883	8.653	8.626	8.653	8.319	8.653	355,380	8.4801	4.02%
2020-09-30	0	9.210	9.210	9.250	9.150	9.300	521,720	4,806,708	9.2132	8.319	8.319	8.355	8.265	8.400	577,598	8.3219	0.55%
2020-09-29	0	9.160	9.160	9.170	9.160	9.460	652,000	6,046,830	9.2743	8.274	8.274	8.283	8.274	8.545	721,832	8.3771	-3.17%
2020-09-28	0	9.460	9.390	9.460	9.280	9.460	574,833	5,369,615	9.3412	8.545	8.482	8.545	8.382	8.545	636,400	8.4375	0.11%
2020-09-25	0	9.450	9.450	9.500	9.430	9.730	502,596	4,795,644	9.5417	8.536	8.536	8.581	8.518	8.789	556,426	8.6187	-2.88%
2020-09-24	0	9.730	9.710	9.740	9.710	9.880	357,500	3,487,815	9.7561	8.789	8.771	8.798	8.771	8.924	395,790	8.8123	-1.52%
2020-09-23	0	9.880	9.870	9.880	9.880	9.950	313,000	3,100,180	9.9047	8.924	8.915	8.924	8.924	8.987	346,524	8.9465	-1.10%
2020-09-22	0	9.990	9.970	10.04	9.970	10.08	398,000	3,982,340	10.006	9.024	9.005	9.069	9.005	9.105	440,627	9.0379	-0.30%
2020-09-21	0	10.02	10.02	10.06	10.02	10.16	371,097	3,740,845	10.081	9.051	9.051	9.087	9.051	9.177	410,843	9.1053	-0.99%
2020-09-18	0	10.12	10.12	10.22	10.12	10.22	278,000	2,823,920	10.158	9.141	9.141	9.231	9.141	9.231	307,775	9.1753	-0.59%
2020-09-17	0	10.18	10.14	10.18	10.12	10.30	238,000	2,423,780	10.184	9.195	9.159	9.195	9.141	9.304	263,491	9.1987	-0.20%
2020-09-16	0	10.20	10.20	10.22	10.16	10.32	283,626	2,900,939	10.228	9.213	9.213	9.231	9.177	9.322	314,003	9.2386	-0.39%
2020-09-15	0	10.24	10.24	10.32	10.14	10.38	693,000	7,134,400	10.295	9.249	9.249	9.322	9.159	9.376	767,223	9.2990	-0.58%
2020-09-14	0	10.30	10.26	10.30	10.08	10.36	677,836	6,920,516	10.210	9.304	9.267	9.304	9.105	9.358	750,435	9.2220	1.98%
2020-09-11	0	10.10	10.10	10.14	10.02	10.16	313,000	3,150,080	10.064	9.123	9.123	9.159	9.051	9.177	346,524	9.0905	0.60%
2020-09-10	0	10.04	10.04	10.06	10.04	10.18	191,157	1,926,531	10.078	9.069	9.069	9.087	9.069	9.195	211,631	9.1033	-0.40%
2020-09-09	0	10.08	10.08	10.10	10.04	10.12	273,000	2,752,580	10.083	9.105	9.105	9.123	9.069	9.141	302,239	9.1073	-0.98%
2020-09-08	0	10.18	10.14	10.18	10.08	10.22	130,000	1,316,700	10.128	9.195	9.159	9.195	9.105	9.231	143,924	9.1486	0.59%
2020-09-07	0	10.12	10.12	10.18	10.12	10.30	122,287	1,249,816	10.220	9.141	9.141	9.195	9.141	9.304	135,384	9.2316	-0.78%
2020-09-04	0	10.20	10.20	10.24	10.06	10.28	450,000	4,575,860	10.169	9.213	9.213	9.249	9.087	9.285	498,197	9.1848	-0.20%
2020-09-03	0	10.22	10.20	10.22	10.14	10.32	192,844	1,973,328	10.233	9.231	9.213	9.231	9.159	9.322	213,498	9.2428	-0.58%
2020-09-02	0	10.28	10.20	10.32	10.12	10.40	393,000	4,030,980	10.257	9.285	9.213	9.322	9.141	9.394	435,092	9.2647	0.19%
2020-09-01	0	10.26	10.26	10.28	10.18	10.32	370,000	3,787,440	10.236	9.267	9.267	9.285	9.195	9.322	409,629	9.2460	1.58%
2020-08-31	0	10.30	10.30	10.48	10.30	10.68	721,000	7,591,160	10.529	9.123	9.123	9.282	9.123	9.459	814,028	9.3254	-1.53%
2020-08-28	0	10.46	10.42	10.52	10.38	10.60	552,000	5,774,020	10.460	9.265	9.229	9.318	9.194	9.389	623,223	9.2648	0.77%
2020-08-27	0	10.38	10.38	10.42	10.26	10.46	397,000	4,108,080	10.348	9.194	9.194	9.229	9.087	9.265	448,224	9.1652	-0.38%
2020-08-26	0	10.42	10.38	10.50	10.38	10.70	623,000	6,536,740	10.492	9.229	9.194	9.300	9.194	9.477	703,384	9.2933	-2.07%
2020-08-25	0	10.64	10.58	10.70	10.58	10.72	331,000	3,510,020	10.604	9.424	9.371	9.477	9.371	9.495	373,708	9.3924	-0.56%
2020-08-24	0	10.70	10.66	10.70	10.66	10.88	373,000	4,006,160	10.740	9.477	9.442	9.477	9.442	9.637	421,127	9.5129	0.38%
2020-08-21	0	10.66	10.64	10.70	10.54	10.76	414,093	4,402,173	10.631	9.442	9.424	9.477	9.335	9.530	467,522	9.4160	1.33%
2020-08-20	0	10.52	10.52	10.54	10.38	10.54	261,000	2,721,160	10.426	9.318	9.318	9.335	9.194	9.335	294,676	9.2344	0.38%
2020-08-19	0	10.48	10.48	10.52	10.18	10.80	732,333	7,582,189	10.353	9.282	9.282	9.318	9.017	9.566	826,824	9.1703	-1.13%
2020-08-18	0	10.60	10.60	10.62	10.50	10.66	480,000	5,079,640	10.583	9.389	9.389	9.406	9.300	9.442	541,933	9.3732	-0.19%
2020-08-17	0	10.62	10.56	10.62	10.40	10.80	750,000	7,920,580	10.561	9.406	9.353	9.406	9.211	9.566	846,770	9.3539	1.14%
2020-08-14	0	10.50	10.50	10.52	10.40	10.58	342,200	3,596,120	10.509	9.300	9.300	9.318	9.211	9.371	386,353	9.3079	-0.19%
2020-08-13	0	10.52	10.48	10.52	10.40	10.54	321,000	3,360,660	10.469	9.318	9.282	9.318	9.211	9.335	362,418	9.2729	0.38%
2020-08-12	0	10.48	10.44	10.48	10.28	10.54	261,000	2,709,420	10.381	9.282	9.247	9.282	9.105	9.335	294,676	9.1946	1.16%
2020-08-11	0	10.36	10.36	10.38	10.24	10.50	553,000	5,765,800	10.426	9.176	9.176	9.194	9.070	9.300	624,352	9.2349	0.39%
2020-08-10	0	10.32	10.32	10.34	10.20	10.40	192,100	1,985,552	10.336	9.141	9.141	9.158	9.034	9.211	216,886	9.1548	0.19%
2020-08-07	0	10.30	10.30	10.34	10.20	10.34	410,241	4,213,137	10.270	9.123	9.123	9.158	9.034	9.158	463,173	9.0962	-0.19%
2020-08-06	0	10.32	10.30	10.32	10.20	10.36	375,000	3,852,160	10.272	9.141	9.123	9.141	9.034	9.176	423,385	9.0985	-0.39%
2020-08-05	0	10.36	10.34	10.38	10.32	10.40	140,100	1,453,808	10.377	9.176	9.158	9.194	9.141	9.211	158,177	9.1910	-0.96%
2020-08-04	0	10.46	10.38	10.46	10.26	10.50	597,000	6,181,970	10.355	9.265	9.194	9.265	9.087	9.300	674,029	9.1717	1.55%
2020-08-03	0	10.30	10.30	10.36	10.26	10.50	1,232,723	12,737,624	10.333	9.123	9.123	9.176	9.087	9.300	1,391,777	9.1521	-1.15%
2020-07-31	0	10.42	10.42	10.48	10.42	10.68	515,000	5,416,340	10.517	9.229	9.229	9.282	9.229	9.459	581,449	9.3152	-0.19%
2020-07-30	0	10.44	10.44	10.48	10.44	10.60	263,000	2,771,120	10.537	9.247	9.247	9.282	9.247	9.389	296,934	9.3324	-0.76%
2020-07-29	0	10.52	10.48	10.52	10.40	10.62	225,000	2,363,700	10.505	9.318	9.282	9.318	9.211	9.406	254,031	9.3048	0.96%
2020-07-28	0	10.42	10.40	10.42	10.42	10.56	377,000	3,944,860	10.464	9.229	9.211	9.229	9.229	9.353	425,643	9.2680	-0.19%
2020-07-27	0	10.44	10.42	10.46	10.40	10.66	476,865	4,985,918	10.456	9.247	9.229	9.265	9.211	9.442	538,393	9.2607	-0.57%
2020-07-24	0	10.50	10.50	10.56	10.50	10.72	463,000	4,899,920	10.583	9.300	9.300	9.353	9.300	9.495	522,739	9.3735	-2.23%
2020-07-23	0	10.74	10.74	10.78	10.66	10.78	304,000	3,253,560	10.703	9.513	9.513	9.548	9.442	9.548	343,224	9.4794	0.37%
2020-07-22	0	10.70	10.70	10.72	10.68	10.92	464,091	5,038,830	10.857	9.477	9.477	9.495	9.459	9.672	523,971	9.6166	-1.65%
2020-07-21	0	10.88	10.88	10.98	10.78	11.10	554,848	6,030,041	10.868	9.637	9.637	9.725	9.548	9.831	626,438	9.6259	-1.45%
2020-07-20	0	11.04	11.00	11.02	10.72	11.12	321,400	3,515,836	10.939	9.778	9.743	9.761	9.495	9.849	362,869	9.6890	2.41%
2020-07-17	0	10.78	10.78	10.82	10.64	10.86	303,490	3,280,603	10.810	9.548	9.548	9.583	9.424	9.619	342,648	9.5743	0.37%
2020-07-16	0	10.74	10.74	10.76	10.74	11.04	447,000	4,849,320	10.849	9.513	9.513	9.530	9.513	9.778	504,675	9.6088	-2.54%
2020-07-15	0	11.02	10.96	11.02	10.92	11.16	259,000	2,850,220	11.005	9.761	9.707	9.761	9.672	9.885	292,418	9.7471	0.73%
2020-07-14	0	10.94	10.94	11.04	10.94	11.18	481,000	5,307,160	11.034	9.690	9.690	9.778	9.690	9.902	543,062	9.7727	-2.15%
2020-07-13	0	11.18	11.16	11.18	10.92	11.22	499,000	5,525,040	11.072	9.902	9.885	9.902	9.672	9.938	563,384	9.8069	0.72%
2020-07-10	0	11.10	11.10	11.16	11.04	11.48	465,000	5,230,600	11.249	9.831	9.831	9.885	9.778	10.17	524,998	9.9631	-3.48%
2020-07-09	0	11.50	11.46	11.50	11.44	11.56	392,000	4,508,500	11.501	10.19	10.15	10.19	10.13	10.24	442,579	10.187	-0.35%
2020-07-08	0	11.54	11.54	11.60	11.40	11.70	399,086	4,602,472	11.533	10.22	10.22	10.27	10.10	10.36	450,579	10.215	-0.86%
2020-07-07	0	11.64	11.60	11.64	11.60	12.24	991,000	11,730,040	11.837	10.31	10.27	10.31	10.27	10.84	1,118,866	10.484	-3.00%
2020-07-06	0	12.00	11.98	12.00	11.44	12.12	1,543,000	18,390,600	11.919	10.63	10.61	10.63	10.13	10.73	1,742,089	10.557	5.08%
2020-07-03	0	11.42	11.40	11.42	11.10	11.46	1,045,000	11,872,060	11.361	10.11	10.10	10.11	9.831	10.15	1,179,833	10.062	2.88%
2020-07-02	0	11.10	11.08	11.10	10.62	11.10	1,211,428	13,264,018	10.949	9.831	9.814	9.831	9.406	9.831	1,367,735	9.6978	5.92%
2020-06-30	0	10.48	10.48	10.58	10.48	10.60	395,648	4,171,192	10.543	9.282	9.282	9.371	9.282	9.389	446,697	9.3379	0.38%
2020-06-29	0	10.44	10.40	10.44	10.38	10.54	418,000	4,358,660	10.427	9.247	9.211	9.247	9.194	9.335	471,933	9.2358	-0.38%
2020-06-26	0	10.48	10.48	10.50	10.40	10.56	320,478	3,368,490	10.511	9.282	9.282	9.300	9.211	9.353	361,828	9.3096	-0.38%
2020-06-24	0	10.52	10.52	10.54	10.50	10.70	396,000	4,172,860	10.538	9.318	9.318	9.335	9.300	9.477	447,095	9.3333	-0.75%
2020-06-23	0	10.60	10.60	10.64	10.50	10.78	180,000	1,908,820	10.605	9.389	9.389	9.424	9.300	9.548	203,225	9.3927	0.19%
2020-06-22	0	10.58	10.58	10.62	10.54	10.62	629,000	6,654,000	10.579	9.371	9.371	9.406	9.335	9.406	710,158	9.3697	-0.75%
2020-06-19	0	10.66	10.66	10.68	10.54	10.72	351,998	3,747,057	10.645	9.442	9.442	9.459	9.335	9.495	397,415	9.4286	-0.19%
2020-06-18	0	10.68	10.68	10.72	10.60	10.74	313,000	3,338,540	10.666	9.459	9.459	9.495	9.389	9.513	353,385	9.4473	0.00%
2020-06-17	0	10.68	10.66	10.70	10.60	10.70	234,688	2,496,434	10.637	9.459	9.442	9.477	9.389	9.477	264,969	9.4216	0.19%
2020-06-16	0	10.66	10.62	10.66	10.60	10.70	289,000	3,075,200	10.641	9.442	9.406	9.442	9.389	9.477	326,289	9.4248	1.91%
2020-06-15	0	10.46	10.44	10.46	10.44	10.66	1,004,000	10,590,700	10.549	9.265	9.247	9.265	9.247	9.442	1,133,543	9.3430	-1.69%
2020-06-12	0	10.64	10.62	10.64	10.44	10.64	487,608	5,138,336	10.538	9.424	9.406	9.424	9.247	9.424	550,523	9.3336	0.19%
2020-06-11	0	10.62	10.60	10.62	10.58	11.00	686,000	7,321,720	10.673	9.406	9.389	9.406	9.371	9.743	774,512	9.4533	-2.93%
2020-06-10	0	10.94	10.94	10.96	10.88	11.12	468,000	5,146,780	10.997	9.690	9.690	9.707	9.637	9.849	528,385	9.7406	-2.15%
2020-06-09	0	11.18	11.12	11.18	10.90	11.22	616,000	6,831,100	11.089	9.902	9.849	9.902	9.654	9.938	695,481	9.8221	2.57%
2020-06-08	0	10.90	10.90	10.96	10.86	11.08	405,000	4,433,840	10.948	9.654	9.654	9.707	9.619	9.814	457,256	9.6966	1.11%
2020-06-05	0	10.78	10.76	10.78	10.60	10.82	656,574	7,023,347	10.697	9.548	9.530	9.548	9.389	9.583	741,290	9.4745	1.51%
2020-06-04	0	10.62	10.62	10.66	10.62	10.82	545,463	5,817,307	10.665	9.406	9.406	9.442	9.406	9.583	615,842	9.4461	-1.12%
2020-06-03	0	10.74	10.70	10.74	10.62	10.86	429,000	4,601,120	10.725	9.513	9.477	9.513	9.406	9.619	484,353	9.4995	0.19%
2020-06-02	0	10.72	10.70	10.72	10.54	10.84	807,000	8,600,500	10.657	9.495	9.477	9.495	9.335	9.601	911,125	9.4394	0.19%
2020-06-01	0	10.70	10.66	10.70	10.12	10.70	713,000	7,521,540	10.549	9.477	9.442	9.477	8.963	9.477	804,996	9.3436	6.36%
2020-05-29	0	10.06	10.06	10.20	10.06	10.42	1,481,000	15,060,180	10.169	8.910	8.910	9.034	8.910	9.229	1,672,089	9.0068	-3.82%
2020-05-28	0	10.46	10.46	10.48	10.42	10.60	1,009,000	10,586,780	10.492	9.265	9.265	9.282	9.229	9.389	1,139,188	9.2933	-0.76%
2020-05-27	0	10.54	10.54	10.56	10.46	10.68	958,915	10,113,984	10.547	9.335	9.335	9.353	9.265	9.459	1,082,641	9.3420	-1.13%
2020-05-26	0	10.66	10.66	10.68	10.52	10.72	1,032,888	10,965,704	10.617	9.442	9.442	9.459	9.318	9.495	1,166,158	9.4033	1.33%
2020-05-25	0	11.40	11.38	11.40	11.22	11.46	1,182,000	13,452,840	11.381	9.318	9.301	9.318	9.171	9.367	1,446,142	9.3026	0.35%
2020-05-22	0	11.36	11.36	11.38	11.20	11.74	1,589,571	18,060,709	11.362	9.285	9.285	9.301	9.154	9.596	1,944,793	9.2867	-3.24%
2020-05-21	0	11.74	11.74	11.76	11.72	11.84	546,000	6,432,400	11.781	9.596	9.596	9.612	9.579	9.677	668,015	9.6291	0.17%
2020-05-20	0	11.72	11.70	11.72	11.56	11.74	455,000	5,309,390	11.669	9.579	9.563	9.579	9.449	9.596	556,679	9.5376	1.21%
2020-05-19	0	11.58	11.58	11.62	11.56	11.88	551,316	6,442,769	11.686	9.465	9.465	9.498	9.449	9.710	674,519	9.5517	0.70%
2020-05-18	0	11.50	11.50	11.52	11.40	11.66	263,000	3,038,080	11.552	9.399	9.399	9.416	9.318	9.530	321,773	9.4417	0.17%
2020-05-15	0	11.48	11.46	11.48	11.36	11.58	422,636	4,847,566	11.470	9.383	9.367	9.383	9.285	9.465	517,083	9.3748	0.70%
2020-05-14	0	11.40	11.40	11.48	11.40	11.54	954,000	10,909,960	11.436	9.318	9.318	9.383	9.318	9.432	1,167,191	9.3472	-1.89%
2020-05-13	0	11.62	11.60	11.62	11.44	11.72	601,000	6,950,720	11.565	9.498	9.481	9.498	9.350	9.579	735,306	9.4528	-0.68%
2020-05-12	0	11.70	11.70	11.78	11.44	11.80	864,809	10,050,679	11.622	9.563	9.563	9.628	9.350	9.645	1,058,068	9.4991	-1.18%
2020-05-11	0	11.84	11.84	11.92	11.68	12.02	1,837,000	21,777,976	11.855	9.677	9.677	9.743	9.547	9.825	2,247,515	9.6898	1.37%
2020-05-08	0	11.68	11.66	11.68	11.44	11.68	1,002,504	11,620,326	11.591	9.547	9.530	9.547	9.350	9.547	1,226,534	9.4741	2.28%
2020-05-07	0	11.42	11.42	11.48	11.32	11.54	728,145	8,295,150	11.392	9.334	9.334	9.383	9.252	9.432	890,864	9.3114	0.00%
2020-05-06	0	11.42	11.42	11.44	11.32	11.56	817,000	9,344,480	11.438	9.334	9.334	9.350	9.252	9.449	999,575	9.3485	-0.70%
2020-05-05	0	11.50	11.50	11.52	11.46	11.60	321,000	3,690,100	11.496	9.399	9.399	9.416	9.367	9.481	392,734	9.3959	0.70%
2020-05-04	0	11.42	11.42	11.46	11.38	11.72	606,410	6,951,134	11.463	9.334	9.334	9.367	9.301	9.579	741,925	9.3691	-4.36%
2020-04-29	0	11.94	11.94	11.98	11.56	11.98	1,022,000	12,071,140	11.811	9.759	9.759	9.792	9.449	9.792	1,250,387	9.6539	3.47%
2020-04-28	0	11.54	11.52	11.54	11.48	11.68	474,000	5,478,280	11.558	9.432	9.416	9.432	9.383	9.547	579,925	9.4465	-0.52%
2020-04-27	0	11.60	11.60	11.66	11.36	11.68	416,134	4,830,501	11.608	9.481	9.481	9.530	9.285	9.547	509,128	9.4878	1.93%
2020-04-24	0	11.38	11.36	11.38	11.30	11.44	478,000	5,424,500	11.348	9.301	9.285	9.301	9.236	9.350	584,819	9.2755	-0.18%
2020-04-23	0	11.40	11.40	11.42	11.40	11.66	453,000	5,187,130	11.451	9.318	9.318	9.334	9.318	9.530	554,232	9.3591	0.00%
2020-04-22	0	11.40	11.40	11.46	11.30	11.54	382,016	4,358,963	11.410	9.318	9.318	9.367	9.236	9.432	467,385	9.3263	-0.52%
2020-04-21	0	11.46	11.46	11.50	11.34	11.56	993,000	11,338,022	11.418	9.367	9.367	9.399	9.269	9.449	1,214,906	9.3324	-1.38%
2020-04-20	0	11.62	11.62	11.64	11.60	12.00	573,000	6,703,200	11.698	9.498	9.498	9.514	9.481	9.808	701,048	9.5617	-1.86%
2020-04-17	0	11.84	11.82	11.86	11.76	11.96	541,000	6,403,520	11.836	9.677	9.661	9.694	9.612	9.775	661,897	9.6745	1.89%
2020-04-16	0	11.62	11.56	11.62	11.40	11.70	713,086	8,222,883	11.531	9.498	9.449	9.498	9.318	9.563	872,439	9.4252	-1.02%
2020-04-15	0	11.74	11.72	11.74	11.68	12.00	1,006,000	11,852,300	11.782	9.596	9.579	9.596	9.547	9.808	1,230,811	9.6297	-1.68%
2020-04-14	0	11.94	11.92	11.94	11.60	12.02	704,887	8,429,313	11.958	9.759	9.743	9.759	9.481	9.825	862,408	9.7742	2.05%
2020-04-09	0	11.70	11.70	11.72	11.56	11.74	571,000	6,662,180	11.668	9.563	9.563	9.579	9.449	9.596	698,602	9.5365	1.39%
2020-04-08	0	11.54	11.54	11.58	11.42	11.70	680,468	7,849,345	11.535	9.432	9.432	9.465	9.334	9.563	832,532	9.4283	-1.20%
2020-04-07	0	11.68	11.66	11.68	11.48	11.74	842,856	9,806,929	11.635	9.547	9.530	9.547	9.383	9.596	1,031,209	9.5101	1.57%
2020-04-06	0	11.50	11.48	11.50	11.34	11.58	1,016,672	11,603,187	11.413	9.399	9.383	9.399	9.269	9.465	1,243,868	9.3283	0.70%
2020-04-03	0	11.42	11.40	11.42	11.30	11.44	442,000	5,030,920	11.382	9.334	9.318	9.334	9.236	9.350	540,774	9.3032	0.18%
2020-04-02	0	11.40	11.40	11.42	11.10	11.50	748,000	8,451,380	11.299	9.318	9.318	9.334	9.073	9.399	915,156	9.2349	0.00%
2020-04-01	0	11.40	11.40	11.50	11.38	11.74	1,190,862	13,733,795	11.533	9.318	9.318	9.399	9.301	9.596	1,456,984	9.4262	-2.90%
2020-03-31	0	11.74	11.64	11.74	11.36	11.74	647,120	7,471,098	11.545	9.596	9.514	9.596	9.285	9.596	791,732	9.4364	4.26%
2020-03-30	0	11.26	11.24	11.26	11.08	11.38	875,207	9,833,894	11.236	9.203	9.187	9.203	9.056	9.301	1,070,790	9.1838	-1.40%
2020-03-27	0	11.42	11.40	11.42	11.10	11.48	1,086,288	12,304,917	11.327	9.334	9.318	9.334	9.073	9.383	1,329,041	9.2585	3.25%
2020-03-26	0	11.06	11.06	11.08	10.76	11.36	1,710,000	18,976,820	11.098	9.040	9.040	9.056	8.795	9.285	2,092,134	9.0706	2.41%
2020-03-25	0	10.80	10.80	10.84	10.50	10.84	1,320,825	14,102,204	10.677	8.827	8.827	8.860	8.582	8.860	1,615,990	8.7267	5.68%
2020-03-24	0	10.22	10.22	10.26	9.800	10.26	1,847,000	18,455,000	9.9919	8.353	8.353	8.386	8.010	8.386	2,259,750	8.1668	5.36%
2020-03-23	0	9.700	9.680	9.700	9.620	9.960	594,228	5,823,960	9.8009	7.928	7.912	7.928	7.863	8.141	727,020	8.0107	-4.53%
2020-03-20	0	10.16	10.16	10.18	9.660	10.20	1,415,800	14,045,356	9.9204	8.304	8.304	8.321	7.896	8.337	1,732,189	8.1084	7.40%
2020-03-19	0	9.460	9.460	9.500	9.080	10.02	2,135,549	20,083,371	9.4043	7.732	7.732	7.765	7.422	8.190	2,612,781	7.6866	-6.34%
2020-03-18	0	10.10	10.10	10.14	10.10	10.94	1,501,081	15,863,024	10.568	8.255	8.255	8.288	8.255	8.942	1,836,528	8.6375	-4.90%
2020-03-17	0	10.62	10.62	10.66	10.18	10.90	1,775,000	18,634,680	10.498	8.680	8.680	8.713	8.321	8.909	2,171,660	8.5808	-3.28%
2020-03-16	0	10.98	10.98	11.00	10.90	11.82	1,715,400	19,234,848	11.213	8.974	8.974	8.991	8.909	9.661	2,098,741	9.1649	-7.42%
2020-03-13	0	11.86	11.82	11.86	11.22	11.90	1,840,690	21,258,835	11.549	9.694	9.661	9.694	9.171	9.726	2,252,029	9.4399	-2.95%
2020-03-12	0	12.22	12.20	12.22	12.12	12.80	937,100	11,559,628	12.336	9.988	9.972	9.988	9.906	10.46	1,146,514	10.082	-4.53%
2020-03-11	0	12.80	12.80	12.82	12.80	13.10	429,245	5,557,705	12.948	10.46	10.46	10.48	10.46	10.71	525,168	10.583	-0.31%
2020-03-10	0	12.84	12.84	12.86	12.58	13.02	809,070	10,388,453	12.840	10.49	10.49	10.51	10.28	10.64	989,873	10.495	-0.47%
2020-03-09	0	12.90	12.90	12.92	12.90	13.30	1,025,000	13,339,060	13.014	10.54	10.54	10.56	10.54	10.87	1,254,057	10.637	-4.16%
2020-03-06	0	13.46	13.44	13.46	13.38	13.68	575,638	7,732,965	13.434	11.00	10.99	11.00	10.94	11.18	704,276	10.980	-2.18%
2020-03-05	0	13.76	13.78	13.80	13.54	13.80	363,000	4,979,820	13.719	11.25	11.26	11.28	11.07	11.28	444,120	11.213	0.88%
2020-03-04	0	13.64	13.62	13.64	13.30	13.80	476,000	6,480,680	13.615	11.15	11.13	11.15	10.87	11.28	582,372	11.128	0.74%
2020-03-03	0	13.54	13.52	13.54	13.52	13.78	493,000	6,712,600	13.616	11.07	11.05	11.07	11.05	11.26	603,171	11.129	0.15%
2020-03-02	0	13.52	13.50	13.52	13.18	13.58	473,658	6,391,570	13.494	11.05	11.03	11.05	10.77	11.10	579,506	11.029	1.65%
2020-02-28	0	13.30	13.24	13.30	13.14	13.42	772,000	10,275,680	13.310	10.87	10.82	10.87	10.74	10.97	944,519	10.879	-1.92%
2020-02-27	0	13.56	13.56	13.60	13.38	13.64	431,398	5,821,385	13.494	11.08	11.08	11.12	10.94	11.15	527,803	11.029	0.44%
2020-02-26	0	13.50	13.50	13.60	13.40	13.76	570,000	7,763,500	13.620	11.03	11.03	11.12	10.95	11.25	697,378	11.132	-0.88%
2020-02-25	0	13.62	13.62	13.64	13.32	13.62	579,000	7,797,260	13.467	11.13	11.13	11.15	10.89	11.13	708,389	11.007	1.49%
2020-02-24	0	13.42	13.40	13.48	13.22	13.80	902,000	12,134,340	13.453	10.97	10.95	11.02	10.81	11.28	1,103,570	10.996	-2.89%
2020-02-21	0	13.82	13.82	13.86	13.80	14.18	721,105	10,032,249	13.912	11.30	11.30	11.33	11.28	11.59	882,250	11.371	-2.26%
2020-02-20	0	14.14	14.14	14.18	14.10	14.24	418,000	5,916,100	14.153	11.56	11.56	11.59	11.52	11.64	511,411	11.568	-0.56%
2020-02-19	0	14.22	14.20	14.22	13.96	14.40	478,000	6,782,800	14.190	11.62	11.61	11.62	11.41	11.77	584,819	11.598	1.43%
2020-02-18	0	14.02	14.00	14.02	13.96	14.08	739,000	10,349,200	14.004	11.46	11.44	11.46	11.41	11.51	904,144	11.446	-0.28%
2020-02-17	0	14.06	14.04	14.06	13.98	14.16	814,000	11,437,840	14.051	11.49	11.48	11.49	11.43	11.57	995,905	11.485	-0.99%
2020-02-14	0	14.20	14.20	14.22	14.00	14.22	443,000	6,259,240	14.129	11.61	11.61	11.62	11.44	11.62	541,997	11.548	1.72%
2020-02-13	0	13.96	13.96	14.00	13.90	14.20	842,000	11,811,780	14.028	11.41	11.41	11.44	11.36	11.61	1,030,162	11.466	-0.14%
2020-02-12	0	13.98	13.98	14.02	13.86	14.16	692,000	9,699,520	14.017	11.43	11.43	11.46	11.33	11.57	846,641	11.456	0.87%
2020-02-11	0	13.86	13.86	13.88	13.68	13.92	760,401	10,521,281	13.836	11.33	11.33	11.34	11.18	11.38	930,328	11.309	1.76%
2020-02-10	0	13.62	13.60	13.62	13.36	13.68	428,000	5,799,540	13.550	11.13	11.12	11.13	10.92	11.18	523,645	11.075	0.29%
2020-02-07	0	13.58	13.58	13.62	13.50	13.66	362,736	4,922,850	13.571	11.10	11.10	11.13	11.03	11.16	443,797	11.093	-0.73%
2020-02-06	0	13.68	13.60	13.68	13.40	13.74	609,000	8,294,150	13.619	11.18	11.12	11.18	10.95	11.23	745,093	11.132	2.55%
2020-02-05	0	13.34	13.34	13.40	13.34	13.64	583,000	7,869,980	13.499	10.90	10.90	10.95	10.90	11.15	713,283	11.033	-0.74%
2020-02-04	0	13.44	13.44	13.52	13.06	13.60	689,000	9,265,440	13.448	10.99	10.99	11.05	10.67	11.12	842,971	10.991	2.75%
2020-02-03	0	13.08	13.04	13.08	12.98	13.32	848,000	11,122,160	13.116	10.69	10.66	10.69	10.61	10.89	1,037,503	10.720	-0.30%
2020-01-31	0	13.12	13.12	13.16	13.10	13.36	413,000	5,452,260	13.202	10.72	10.72	10.76	10.71	10.92	505,293	10.790	-0.15%
2020-01-30	0	13.14	13.14	13.18	13.12	13.68	656,000	8,721,240	13.295	10.74	10.74	10.77	10.72	11.18	802,596	10.866	-3.10%
2020-01-29	0	13.56	13.56	13.58	13.48	14.00	1,191,000	16,246,200	13.641	11.08	11.08	11.10	11.02	11.44	1,457,153	11.149	-4.91%
2020-01-24	0	14.26	14.24	14.30	14.14	14.30	425,000	6,031,420	14.192	11.66	11.64	11.69	11.56	11.69	519,975	11.599	-0.14%
2020-01-23	0	14.28	14.22	14.28	14.22	14.80	814,676	11,724,978	14.392	11.67	11.62	11.67	11.62	12.10	996,732	11.763	-3.38%
2020-01-22	0	14.78	14.74	14.78	14.56	14.78	514,535	7,544,584	14.663	12.08	12.05	12.08	11.90	12.08	629,518	11.985	0.14%
2020-01-21	0	14.76	14.74	14.76	14.74	15.04	691,000	10,255,840	14.842	12.06	12.05	12.06	12.05	12.29	845,418	12.131	-2.77%
2020-01-20	0	15.18	15.18	15.20	15.18	15.50	348,000	5,342,780	15.353	12.41	12.41	12.42	12.41	12.67	425,768	12.549	-1.56%
2020-01-17	0	15.42	15.40	15.42	15.30	15.52	645,000	9,942,460	15.415	12.60	12.59	12.60	12.51	12.69	789,138	12.599	1.05%
2020-01-16	0	15.26	15.18	15.26	14.94	15.26	755,000	11,432,600	15.143	12.47	12.41	12.47	12.21	12.47	923,720	12.377	2.28%
2020-01-15	0	14.92	14.90	14.94	14.82	14.96	309,000	4,599,280	14.884	12.19	12.18	12.21	12.11	12.23	378,052	12.166	-0.27%
2020-01-14	0	14.96	14.90	14.96	14.82	14.98	898,202	13,385,129	14.902	12.23	12.18	12.23	12.11	12.24	1,098,923	12.180	-0.27%
2020-01-13	0	15.00	14.98	15.00	14.94	15.10	599,000	8,995,160	15.017	12.26	12.24	12.26	12.21	12.34	732,859	12.274	-0.13%
2020-01-10	0	15.02	15.02	15.04	14.92	15.10	397,000	5,956,380	15.003	12.28	12.28	12.29	12.19	12.34	485,718	12.263	-0.53%
2020-01-09	0	15.10	15.10	15.14	14.98	15.20	439,775	6,637,300	15.092	12.34	12.34	12.37	12.24	12.42	538,052	12.336	1.34%
2020-01-08	0	14.90	14.90	14.92	14.84	15.08	890,418	13,300,789	14.938	12.18	12.18	12.19	12.13	12.33	1,089,400	12.209	-1.72%
2020-01-07	0	15.16	15.14	15.16	15.10	15.28	563,000	8,543,700	15.175	12.39	12.37	12.39	12.34	12.49	688,814	12.403	0.53%
2020-01-06	0	15.08	15.06	15.10	15.02	15.38	619,000	9,381,720	15.156	12.33	12.31	12.34	12.28	12.57	757,328	12.388	-2.08%
2020-01-03	0	15.40	15.38	15.50	15.38	15.72	698,000	10,803,680	15.478	12.59	12.57	12.67	12.57	12.85	853,982	12.651	-1.16%
2020-01-02	0	15.58	15.54	15.58	15.20	15.58	825,000	12,740,760	15.443	12.73	12.70	12.73	12.42	12.73	1,009,363	12.623	3.18%
2019-12-31	0	15.10	15.10	15.16	14.96	15.24	514,000	7,734,880	15.048	12.34	12.34	12.39	12.23	12.46	628,864	12.300	-0.13%
2019-12-30	0	15.12	15.12	15.18	15.12	15.34	673,527	10,273,677	15.254	12.36	12.36	12.41	12.36	12.54	824,040	12.467	-0.13%
2019-12-27	0	15.14	15.12	15.14	14.98	15.18	683,228	10,300,787	15.077	12.37	12.36	12.37	12.24	12.41	835,909	12.323	1.20%
2019-12-24	0	14.96	14.88	14.96	14.80	15.02	366,807	5,457,235	14.878	12.23	12.16	12.23	12.10	12.28	448,777	12.160	0.00%
2019-12-23	0	14.96	14.90	14.96	14.86	15.06	700,651	10,450,593	14.916	12.23	12.18	12.23	12.15	12.31	857,226	12.191	0.81%
2019-12-20	0	14.84	14.84	14.92	14.84	15.10	856,000	12,761,060	14.908	12.13	12.13	12.19	12.13	12.34	1,047,291	12.185	-1.07%
2019-12-19	0	15.00	14.92	15.00	14.88	15.16	618,000	9,272,600	15.004	12.26	12.19	12.26	12.16	12.39	756,105	12.264	0.13%
2019-12-18	0	14.98	14.92	14.98	14.86	15.10	357,670	5,342,269	14.936	12.24	12.19	12.24	12.15	12.34	437,599	12.208	0.00%
2019-12-17	0	14.98	14.94	14.98	14.80	15.00	564,000	8,402,180	14.897	12.24	12.21	12.24	12.10	12.26	690,037	12.176	0.67%
2019-12-16	0	14.88	14.88	14.90	14.78	14.98	230,000	3,421,200	14.875	12.16	12.16	12.18	12.08	12.24	281,398	12.158	0.00%
2019-12-13	0	14.88	14.84	14.88	14.80	15.00	602,000	8,966,060	14.894	12.16	12.13	12.16	12.10	12.26	736,529	12.173	0.68%
2019-12-12	0	14.78	14.70	14.78	14.68	14.84	493,200	7,281,320	14.763	12.08	12.02	12.08	12.00	12.13	603,416	12.067	0.54%
2019-12-11	0	14.70	14.68	14.70	14.40	14.78	310,000	4,533,480	14.624	12.02	12.00	12.02	11.77	12.08	379,276	11.953	0.55%
2019-12-10	0	14.62	14.60	14.62	14.52	14.66	197,000	2,876,460	14.601	11.95	11.93	11.95	11.87	11.98	241,024	11.934	-0.14%
2019-12-09	0	14.64	14.64	14.68	14.44	14.72	513,325	7,494,399	14.600	11.97	11.97	12.00	11.80	12.03	628,038	11.933	1.81%
2019-12-06	0	14.38	14.36	14.38	14.18	14.38	271,763	3,885,601	14.298	11.75	11.74	11.75	11.59	11.75	332,494	11.686	0.84%
2019-12-05	0	14.26	14.26	14.28	14.20	14.36	168,000	2,397,500	14.271	11.66	11.66	11.67	11.61	11.74	205,543	11.664	0.56%
2019-12-04	0	14.18	14.16	14.22	14.18	14.44	362,000	5,175,500	14.297	11.59	11.57	11.62	11.59	11.80	442,896	11.686	-1.66%
2019-12-03	0	14.42	14.42	14.46	14.28	14.50	158,000	2,274,740	14.397	11.79	11.79	11.82	11.67	11.85	193,308	11.767	-0.41%
2019-12-02	0	14.48	14.42	14.48	14.08	14.56	491,000	7,085,920	14.432	11.84	11.79	11.84	11.51	11.90	600,724	11.796	1.69%
2019-11-29	0	14.24	14.14	14.24	14.00	14.32	486,272	6,874,680	14.138	11.64	11.56	11.64	11.44	11.70	594,939	11.555	-0.70%
2019-11-28	0	14.34	14.30	14.34	14.24	14.38	192,000	2,746,620	14.305	11.72	11.69	11.72	11.64	11.75	234,906	11.692	0.56%
2019-11-27	0	14.26	14.18	14.26	14.12	14.28	326,004	4,622,296	14.179	11.66	11.59	11.66	11.54	11.67	398,856	11.589	0.99%
2019-11-26	0	14.12	14.12	14.14	14.06	14.38	787,057	11,149,199	14.166	11.54	11.54	11.56	11.49	11.75	962,941	11.578	-1.40%
2019-11-25	0	14.32	14.32	14.36	14.22	14.42	347,000	4,980,520	14.353	11.70	11.70	11.74	11.62	11.79	424,544	11.731	1.13%
2019-11-22	0	14.16	14.16	14.18	14.10	14.32	280,000	3,980,260	14.215	11.57	11.57	11.59	11.52	11.70	342,572	11.619	-0.42%
2019-11-21	0	14.22	14.20	14.22	14.10	14.44	467,000	6,641,920	14.223	11.62	11.61	11.62	11.52	11.80	571,361	11.625	-1.52%
2019-11-20	0	14.44	14.40	14.44	14.28	14.48	144,000	2,073,640	14.400	11.80	11.77	11.80	11.67	11.84	176,180	11.770	0.00%
2019-11-19	0	14.44	14.44	14.48	14.26	14.50	233,000	3,356,560	14.406	11.80	11.80	11.84	11.66	11.85	285,069	11.775	1.40%
2019-11-18	0	14.24	14.24	14.30	13.98	14.48	291,000	4,154,320	14.276	11.64	11.64	11.69	11.43	11.84	356,030	11.668	1.71%
2019-11-15	0	14.00	13.98	14.00	13.96	14.22	187,000	2,618,680	14.004	11.44	11.43	11.44	11.41	11.62	228,789	11.446	-0.57%
2019-11-14	0	14.08	14.04	14.08	13.86	14.22	561,000	7,864,600	14.019	11.51	11.48	11.51	11.33	11.62	686,367	11.458	0.28%
2019-11-13	0	14.04	14.02	14.04	14.00	14.24	809,000	11,394,443	14.085	11.48	11.46	11.48	11.44	11.64	989,787	11.512	-2.64%
2019-11-12	0	14.42	14.40	14.42	14.26	14.46	297,000	4,272,500	14.386	11.79	11.77	11.79	11.66	11.82	363,371	11.758	0.42%
2019-11-11	0	14.36	14.36	14.38	14.30	14.86	578,000	8,359,100	14.462	11.74	11.74	11.75	11.69	12.15	707,166	11.821	-3.23%
2019-11-08	0	14.84	14.82	14.84	14.80	15.00	423,000	6,307,061	14.910	12.13	12.11	12.13	12.10	12.26	517,528	12.187	-0.27%
2019-11-07	0	14.88	14.86	14.98	14.66	15.00	882,538	13,109,962	14.855	12.16	12.15	12.24	11.98	12.26	1,079,759	12.142	-0.80%
2019-11-06	0	15.00	14.98	15.00	14.72	15.00	532,000	7,938,440	14.922	12.26	12.24	12.26	12.03	12.26	650,886	12.196	2.32%
2019-11-05	0	14.66	14.66	14.68	14.54	14.86	506,000	7,475,040	14.773	11.98	11.98	12.00	11.88	12.15	619,076	12.075	-0.95%
2019-11-04	0	14.80	14.76	14.80	14.52	14.80	598,000	8,790,340	14.700	12.10	12.06	12.10	11.87	12.10	731,635	12.015	3.06%
2019-11-01	0	14.36	14.36	14.40	14.20	14.50	428,000	6,163,040	14.400	11.74	11.74	11.77	11.61	11.85	523,645	11.769	0.00%
2019-10-31	0	14.36	14.34	14.36	13.80	14.38	846,000	12,035,780	14.227	11.74	11.72	11.74	11.28	11.75	1,035,056	11.628	4.06%
2019-10-30	0	13.80	13.78	13.86	13.72	14.00	853,000	11,818,340	13.855	11.28	11.26	11.33	11.21	11.44	1,043,620	11.324	-1.29%
2019-10-29	0	13.98	13.98	14.00	13.86	14.20	521,000	7,302,460	14.016	11.43	11.43	11.44	11.33	11.61	637,428	11.456	-0.85%
2019-10-28	0	14.10	14.10	14.14	14.04	14.20	594,000	8,383,650	14.114	11.52	11.52	11.56	11.48	11.61	726,741	11.536	0.43%
2019-10-25	0	14.04	14.02	14.06	13.88	14.10	168,000	2,350,880	13.993	11.48	11.46	11.49	11.34	11.52	205,543	11.437	0.29%
2019-10-24	0	14.00	13.94	14.00	13.82	14.04	848,000	11,843,480	13.966	11.44	11.39	11.44	11.30	11.48	1,037,503	11.415	1.01%
2019-10-23	0	13.86	13.82	13.86	13.58	13.86	720,804	9,902,950	13.739	11.33	11.30	11.33	11.10	11.33	881,882	11.229	2.51%
2019-10-22	0	13.52	13.52	13.54	13.50	13.62	251,000	3,397,340	13.535	11.05	11.05	11.07	11.03	11.13	307,091	11.063	-0.88%
2019-10-21	0	13.64	13.60	13.64	13.52	13.72	374,000	5,101,300	13.640	11.15	11.12	11.15	11.05	11.21	457,578	11.148	-0.29%
2019-10-18	0	13.68	13.68	13.70	13.68	13.92	481,000	6,628,560	13.781	11.18	11.18	11.20	11.18	11.38	588,489	11.264	-1.01%
2019-10-17	0	13.82	13.82	13.84	13.74	13.96	508,000	7,015,260	13.810	11.30	11.30	11.31	11.23	11.41	621,523	11.287	0.44%
2019-10-16	0	13.76	13.74	13.80	13.60	13.84	485,000	6,688,340	13.790	11.25	11.23	11.28	11.12	11.31	593,383	11.272	1.78%
2019-10-15	0	13.52	13.50	13.52	13.50	13.78	526,350	7,153,838	13.591	11.05	11.03	11.05	11.03	11.26	643,974	11.109	-1.89%
2019-10-14	0	13.78	13.74	13.78	13.52	13.84	471,000	6,465,940	13.728	11.26	11.23	11.26	11.05	11.31	576,254	11.221	1.92%
2019-10-11	0	13.52	13.48	13.52	13.18	13.70	769,000	10,379,340	13.497	11.05	11.02	11.05	10.77	11.20	940,849	11.032	3.05%
2019-10-10	0	13.12	13.06	13.14	13.00	13.12	724,000	9,464,100	13.072	10.72	10.67	10.74	10.63	10.72	885,792	10.684	0.15%
2019-10-09	0	13.10	13.10	13.12	13.10	13.28	656,452	8,647,906	13.174	10.71	10.71	10.72	10.71	10.85	803,149	10.767	-0.30%
2019-10-08	0	13.14	13.14	13.18	13.08	13.30	1,047,956	13,809,445	13.178	10.74	10.74	10.77	10.69	10.87	1,282,143	10.771	-0.90%
2019-10-04	0	13.26	13.24	13.26	13.08	13.36	479,000	6,328,100	13.211	10.84	10.82	10.84	10.69	10.92	586,042	10.798	1.07%
2019-10-03	0	13.12	13.12	13.16	13.02	13.18	302,000	3,959,100	13.110	10.72	10.72	10.76	10.64	10.77	369,488	10.715	0.00%
2019-10-02	0	13.12	13.12	13.14	13.00	13.48	393,543	5,167,709	13.131	10.72	10.72	10.74	10.63	11.02	481,488	10.733	-0.91%
2019-09-30	0	13.24	13.24	13.30	13.18	13.38	149,086	1,976,447	13.257	10.82	10.82	10.87	10.77	10.94	182,402	10.836	0.30%
2019-09-27	0	13.20	13.18	13.28	13.16	13.28	328,000	4,331,720	13.206	10.79	10.77	10.85	10.76	10.85	401,298	10.794	0.00%
2019-09-26	0	13.20	13.20	13.26	13.02	13.26	249,000	3,275,400	13.154	10.79	10.79	10.84	10.64	10.84	304,644	10.752	0.76%
2019-09-25	0	13.10	13.10	13.12	13.02	13.24	354,000	4,636,800	13.098	10.71	10.71	10.72	10.64	10.82	433,108	10.706	-0.30%
2019-09-24	0	13.14	13.14	13.20	13.10	13.32	532,000	7,020,660	13.197	10.74	10.74	10.79	10.71	10.89	650,886	10.786	-1.79%
2019-09-23	0	13.38	13.32	13.38	13.30	13.42	118,000	1,574,660	13.345	10.94	10.89	10.94	10.87	10.97	144,369	10.907	-0.30%
2019-09-20	0	13.42	13.42	13.50	13.42	13.60	690,000	9,304,300	13.484	10.97	10.97	11.03	10.97	11.12	844,194	11.022	-0.59%
2019-09-19	0	13.50	13.50	13.54	13.50	13.56	486,000	6,570,880	13.520	11.03	11.03	11.07	11.03	11.08	594,607	11.051	-0.15%
2019-09-18	0	13.52	13.50	13.60	13.50	13.70	338,000	4,598,640	13.605	11.05	11.03	11.12	11.03	11.20	413,533	11.120	-0.44%
2019-09-17	0	13.58	13.56	13.66	13.54	13.88	298,000	4,080,140	13.692	11.10	11.08	11.16	11.07	11.34	364,594	11.191	-2.16%
2019-09-16	0	13.88	13.86	13.88	13.84	14.12	319,000	4,445,920	13.937	11.34	11.33	11.34	11.31	11.54	390,287	11.391	-0.29%
2019-09-13	0	13.92	13.90	13.96	13.70	14.00	413,000	5,729,680	13.873	11.38	11.36	11.41	11.20	11.44	505,293	11.339	2.05%
2019-09-12	0	13.64	13.64	13.68	13.60	13.76	651,000	8,901,460	13.674	11.15	11.15	11.18	11.12	11.25	796,479	11.176	-0.44%
2019-09-11	0	13.70	13.62	13.70	13.58	13.70	304,000	4,144,820	13.634	11.20	11.13	11.20	11.10	11.20	371,935	11.144	1.33%
2019-09-10	0	13.52	13.50	13.58	13.48	13.70	493,000	6,673,260	13.536	11.05	11.03	11.10	11.02	11.20	603,171	11.064	-1.02%
2019-09-09	0	13.66	13.64	13.70	13.64	13.92	208,000	2,851,820	13.711	11.16	11.15	11.20	11.15	11.38	254,482	11.206	-1.30%
2019-09-06	0	13.84	13.84	13.88	13.72	13.94	443,687	6,135,761	13.829	11.31	11.31	11.34	11.21	11.39	542,838	11.303	0.58%
2019-09-05	0	13.76	13.76	13.86	13.70	13.98	920,000	12,732,840	13.840	11.25	11.25	11.33	11.20	11.43	1,125,593	11.312	-0.86%
2019-09-04	0	13.88	13.86	13.96	13.20	13.88	501,400	6,832,600	13.627	11.34	11.33	11.41	10.79	11.34	613,448	11.138	5.31%
2019-09-03	0	13.18	13.18	13.28	13.14	13.34	431,000	5,698,720	13.222	10.77	10.77	10.85	10.74	10.90	527,316	10.807	-0.45%
2019-09-02	0	13.24	13.22	13.36	13.14	13.58	460,000	6,095,800	13.252	10.82	10.81	10.92	10.74	11.10	562,796	10.831	-1.78%
2019-08-30	0	13.78	13.78	13.90	13.78	14.00	316,148	4,388,391	13.881	11.02	11.02	11.11	11.02	11.19	395,406	11.098	-0.86%
2019-08-29	0	13.90	13.80	13.92	13.70	13.92	366,000	5,051,440	13.802	11.11	11.03	11.13	10.95	11.13	457,756	11.035	0.00%
2019-08-28	0	13.90	13.90	13.98	13.90	14.08	247,000	3,445,700	13.950	11.11	11.11	11.18	11.11	11.26	308,923	11.154	-1.28%
2019-08-27	0	14.08	14.08	14.16	13.92	14.30	320,800	4,529,200	14.118	11.26	11.26	11.32	11.13	11.43	401,224	11.288	0.86%
2019-08-26	0	13.96	13.94	13.98	13.78	14.10	527,000	7,342,880	13.933	11.16	11.15	11.18	11.02	11.27	659,118	11.140	-2.51%
2019-08-23	0	14.32	14.32	14.40	14.20	14.40	462,000	6,603,260	14.293	11.45	11.45	11.51	11.35	11.51	577,823	11.428	-0.56%
2019-08-22	0	14.40	14.40	14.44	14.34	14.60	255,000	3,688,780	14.466	11.51	11.51	11.55	11.47	11.67	318,928	11.566	-1.64%
2019-08-21	0	14.64	14.58	14.64	14.22	14.64	775,000	11,250,130	14.516	11.71	11.66	11.71	11.37	11.71	969,292	11.607	2.52%
2019-08-20	0	14.28	14.24	14.28	14.10	14.60	2,415,115	34,549,506	14.306	11.42	11.39	11.42	11.27	11.67	3,020,581	11.438	-6.67%
2019-08-19	0	15.30	15.28	15.30	14.86	15.38	720,000	10,887,300	15.121	12.23	12.22	12.23	11.88	12.30	900,503	12.090	4.37%
2019-08-16	0	14.66	14.66	14.76	14.18	14.80	449,000	6,542,840	14.572	11.72	11.72	11.80	11.34	11.83	561,564	11.651	2.09%
2019-08-15	0	14.36	14.36	14.40	14.14	14.46	367,000	5,258,240	14.328	11.48	11.48	11.51	11.31	11.56	459,006	11.456	-0.14%
2019-08-14	0	14.38	14.32	14.38	14.28	14.54	390,000	5,621,320	14.414	11.50	11.45	11.50	11.42	11.63	487,773	11.524	1.41%
2019-08-13	0	14.18	14.18	14.20	14.10	14.78	624,000	8,898,750	14.261	11.34	11.34	11.35	11.27	11.82	780,436	11.402	-4.19%
2019-08-12	0	14.80	14.80	14.82	14.68	14.96	305,367	4,525,549	14.820	11.83	11.83	11.85	11.74	11.96	381,922	11.849	-1.07%
2019-08-09	0	14.96	14.90	14.96	14.84	15.16	230,370	3,454,720	14.996	11.96	11.91	11.96	11.87	12.12	288,123	11.990	-0.53%
2019-08-08	0	15.04	15.02	15.08	14.80	15.10	277,000	4,149,480	14.980	12.03	12.01	12.06	11.83	12.07	346,444	11.977	1.21%
2019-08-07	0	14.86	14.86	14.94	14.74	14.96	390,266	5,801,876	14.866	11.88	11.88	11.95	11.79	11.96	488,105	11.887	0.81%
2019-08-06	0	14.74	14.74	14.82	14.12	14.82	838,000	12,102,080	14.442	11.79	11.79	11.85	11.29	11.85	1,048,086	11.547	-1.34%
2019-08-05	0	14.94	14.94	15.02	14.94	15.68	583,067	8,818,615	15.125	11.95	11.95	12.01	11.95	12.54	729,241	12.093	-4.48%
2019-08-02	0	15.64	15.64	15.68	15.60	15.88	611,000	9,635,380	15.770	12.51	12.51	12.54	12.47	12.70	764,177	12.609	-2.74%
2019-08-01	0	16.08	15.96	16.08	15.90	16.22	518,000	8,308,380	16.039	12.86	12.76	12.86	12.71	12.97	647,862	12.824	-0.62%
2019-07-31	0	16.18	16.16	16.18	16.10	16.40	265,000	4,288,940	16.185	12.94	12.92	12.94	12.87	13.11	331,435	12.941	-0.98%
2019-07-30	0	16.34	16.34	16.40	16.08	16.44	726,844	11,803,126	16.239	13.06	13.06	13.11	12.86	13.14	909,063	12.984	-0.73%
2019-07-29	0	16.46	16.40	16.46	16.34	16.62	320,943	5,290,320	16.484	13.16	13.11	13.16	13.06	13.29	401,403	13.180	-0.72%
2019-07-26	0	16.58	16.58	16.66	16.40	16.72	519,000	8,586,370	16.544	13.26	13.26	13.32	13.11	13.37	649,113	13.228	-0.96%
2019-07-25	0	16.74	16.74	16.80	16.56	16.84	408,000	6,823,070	16.723	13.38	13.38	13.43	13.24	13.46	510,285	13.371	-0.36%
2019-07-24	0	16.80	16.80	16.90	16.78	17.10	253,000	4,281,660	16.924	13.43	13.43	13.51	13.42	13.67	316,427	13.531	-0.94%
2019-07-23	0	16.96	16.96	17.00	16.88	17.14	303,000	5,142,400	16.972	13.56	13.56	13.59	13.50	13.70	378,962	13.570	-0.59%
2019-07-22	0	17.06	16.96	17.06	16.98	17.28	554,000	9,483,920	17.119	13.64	13.56	13.64	13.58	13.82	692,887	13.688	-0.58%
2019-07-19	0	17.16	17.16	17.26	17.10	17.44	402,000	6,929,150	17.237	13.72	13.72	13.80	13.67	13.94	502,781	13.782	-0.92%
2019-07-18	0	17.32	17.30	17.32	17.30	17.50	266,000	4,621,160	17.373	13.85	13.83	13.85	13.83	13.99	332,686	13.890	-1.03%
2019-07-17	0	17.50	17.42	17.50	17.14	17.50	632,000	11,001,820	17.408	13.99	13.93	13.99	13.70	13.99	790,442	13.919	1.86%
2019-07-16	0	17.18	17.18	17.24	17.10	17.26	227,000	3,903,120	17.194	13.74	13.74	13.78	13.67	13.80	283,909	13.748	-0.35%
2019-07-15	0	17.24	17.20	17.24	17.06	17.32	260,000	4,469,560	17.191	13.78	13.75	13.78	13.64	13.85	325,182	13.745	-0.35%
2019-07-12	0	17.30	17.20	17.30	17.10	17.50	518,000	8,932,180	17.244	13.83	13.75	13.83	13.67	13.99	647,862	13.787	0.35%
2019-07-11	0	17.24	17.16	17.26	16.98	17.30	478,000	8,204,480	17.164	13.78	13.72	13.80	13.58	13.83	597,834	13.724	1.53%
2019-07-10	0	16.98	16.92	17.00	16.70	17.06	262,000	4,432,200	16.917	13.58	13.53	13.59	13.35	13.64	327,683	13.526	1.92%
2019-07-09	0	16.66	16.66	16.74	16.66	16.90	279,000	4,679,540	16.773	13.32	13.32	13.38	13.32	13.51	348,945	13.411	-1.19%
2019-07-08	0	16.86	16.84	16.92	16.68	17.10	239,100	4,029,723	16.854	13.48	13.46	13.53	13.34	13.67	299,042	13.475	-1.63%
2019-07-05	0	17.14	17.00	17.14	16.82	17.16	145,000	2,467,980	17.021	13.70	13.59	13.70	13.45	13.72	181,351	13.609	1.90%
2019-07-04	0	16.82	16.76	16.82	16.74	17.08	305,900	5,186,388	16.955	13.45	13.40	13.45	13.38	13.66	382,589	13.556	0.12%
2019-07-03	0	16.80	16.78	16.80	16.54	16.88	379,000	6,342,020	16.734	13.43	13.42	13.43	13.22	13.50	474,015	13.379	1.33%
2019-07-02	0	16.58	16.50	16.58	16.22	16.58	571,000	9,382,280	16.431	13.26	13.19	13.26	12.97	13.26	714,149	13.138	2.85%
2019-06-28	0	16.12	16.12	16.14	15.98	16.16	298,000	4,786,800	16.063	12.89	12.89	12.90	12.78	12.92	372,708	12.843	-0.25%
2019-06-27	0	16.16	16.14	16.16	15.98	16.16	223,000	3,581,480	16.060	12.92	12.90	12.92	12.78	12.92	278,906	12.841	0.75%
2019-06-26	0	16.04	15.98	16.04	15.84	16.04	195,000	3,106,180	15.929	12.82	12.78	12.82	12.66	12.82	243,886	12.736	1.26%
2019-06-25	0	15.84	15.84	15.94	15.74	16.20	334,000	5,305,760	15.886	12.66	12.66	12.74	12.58	12.95	417,733	12.701	-1.25%
2019-06-24	0	16.04	16.04	16.10	15.82	16.18	374,000	6,009,460	16.068	12.82	12.82	12.87	12.65	12.94	467,761	12.847	0.25%
2019-06-21	0	16.00	15.94	16.00	15.86	16.04	352,597	5,629,223	15.965	12.79	12.74	12.79	12.68	12.82	440,993	12.765	0.13%
2019-06-20	0	15.98	15.96	15.98	15.96	16.08	391,000	6,262,480	16.017	12.78	12.76	12.78	12.76	12.86	489,023	12.806	0.63%
2019-06-19	0	15.88	15.86	15.88	15.74	15.96	213,000	3,379,020	15.864	12.70	12.68	12.70	12.58	12.76	266,399	12.684	1.53%
2019-06-18	0	15.64	15.64	15.66	15.60	15.84	74,000	1,159,480	15.669	12.51	12.51	12.52	12.47	12.66	92,552	12.528	0.26%
2019-06-17	0	15.60	15.60	15.70	15.60	15.88	212,950	3,351,808	15.740	12.47	12.47	12.55	12.47	12.70	266,336	12.585	-1.52%
2019-06-14	0	15.84	15.78	15.84	15.78	16.06	126,000	2,001,500	15.885	12.66	12.62	12.66	12.62	12.84	157,588	12.701	-1.00%
2019-06-13	0	16.00	16.00	16.04	15.68	16.04	266,000	4,212,220	15.835	12.79	12.79	12.82	12.54	12.82	332,686	12.661	1.01%
2019-06-12	0	15.84	15.82	15.86	15.82	16.30	178,000	2,850,620	16.015	12.66	12.65	12.68	12.65	13.03	222,624	12.805	-2.58%
2019-06-11	0	16.26	16.26	16.30	16.08	16.34	243,000	3,959,680	16.295	13.00	13.00	13.03	12.86	13.06	303,920	13.029	0.87%
2019-06-10	0	16.12	16.12	16.16	15.72	16.18	160,000	2,558,180	15.989	12.89	12.89	12.92	12.57	12.94	200,112	12.784	2.94%
2019-06-06	0	15.66	15.56	15.66	15.50	15.68	150,000	2,337,530	15.584	12.52	12.44	12.52	12.39	12.54	187,605	12.460	0.00%
2019-06-05	0	15.66	15.58	15.66	15.54	15.74	479,000	7,494,510	15.646	12.52	12.46	12.52	12.43	12.58	599,085	12.510	0.51%
2019-06-04	0	15.58	15.46	15.58	15.40	15.76	196,000	3,032,980	15.474	12.46	12.36	12.46	12.31	12.60	245,137	12.373	-0.51%
2019-06-03	0	15.66	15.50	15.66	15.46	15.76	177,000	2,755,160	15.566	12.52	12.39	12.52	12.36	12.60	221,374	12.446	-1.51%
2019-05-31	0	15.90	15.82	15.90	15.70	15.98	388,370	6,154,140	15.846	12.71	12.65	12.71	12.55	12.78	485,734	12.670	0.76%
2019-05-30	0	15.78	15.76	15.78	15.50	15.78	185,000	2,899,055	15.671	12.62	12.60	12.62	12.39	12.62	231,379	12.529	0.51%
2019-05-29	0	15.70	15.60	15.70	15.54	15.76	264,000	4,121,180	15.611	12.55	12.47	12.55	12.43	12.60	330,184	12.481	0.00%
2019-05-28	0	15.70	15.52	15.70	15.46	15.70	390,000	6,107,240	15.660	12.55	12.41	12.55	12.36	12.55	487,773	12.521	2.08%
2019-05-27	0	15.38	15.36	15.46	15.10	15.54	570,000	8,750,270	15.351	12.30	12.28	12.36	12.07	12.43	712,898	12.274	-0.77%
2019-05-24	0	15.50	15.48	15.50	15.48	15.74	435,000	6,775,400	15.576	12.39	12.38	12.39	12.38	12.58	544,054	12.454	-0.90%
2019-05-23	0	15.64	15.64	15.68	15.62	16.40	645,000	10,210,180	15.830	12.51	12.51	12.54	12.49	13.11	806,701	12.657	-4.05%
2019-05-22	0	17.18	17.04	17.18	17.00	17.18	754,000	12,889,980	17.095	13.03	12.93	13.03	12.90	13.03	993,939	12.969	0.82%
2019-05-21	0	17.04	17.00	17.04	16.78	17.06	332,000	5,631,760	16.963	12.93	12.90	12.93	12.73	12.94	437,649	12.868	0.83%
2019-05-20	0	16.90	16.90	17.00	16.88	17.56	739,499	12,566,393	16.993	12.82	12.82	12.90	12.81	13.32	974,823	12.891	-2.99%
2019-05-17	0	17.42	17.38	17.42	17.30	17.76	370,000	6,492,260	17.547	13.21	13.18	13.21	13.12	13.47	487,742	13.311	-1.80%
2019-05-16	0	17.74	17.70	17.74	17.32	17.76	888,000	15,624,640	17.595	13.46	13.43	13.46	13.14	13.47	1,170,580	13.348	2.19%
2019-05-15	0	17.36	17.32	17.36	17.22	17.50	191,710	3,325,883	17.349	13.17	13.14	13.17	13.06	13.28	252,716	13.161	0.58%
2019-05-14	0	17.26	17.20	17.26	17.00	17.64	731,710	12,612,804	17.237	13.09	13.05	13.09	12.90	13.38	964,556	13.076	-2.60%
2019-05-10	0	17.72	17.70	17.76	17.50	17.78	642,000	11,358,190	17.692	13.44	13.43	13.47	13.28	13.49	846,298	13.421	1.26%
2019-05-09	0	17.50	17.46	17.50	17.24	17.70	750,000	13,131,590	17.509	13.28	13.25	13.28	13.08	13.43	988,666	13.282	-1.69%
2019-05-08	0	17.80	17.72	17.80	17.68	17.94	510,610	9,092,418	17.807	13.50	13.44	13.50	13.41	13.61	673,097	13.508	-0.56%
2019-05-07	0	17.90	17.88	17.90	17.70	18.06	404,000	7,248,220	17.941	13.58	13.56	13.58	13.43	13.70	532,561	13.610	0.90%
2019-05-06	0	17.74	17.72	17.78	17.64	17.94	1,150,932	20,439,414	17.759	13.46	13.44	13.49	13.38	13.61	1,517,183	13.472	-3.17%
2019-05-03	0	18.32	18.32	18.34	17.78	18.40	610,176	11,108,628	18.206	13.90	13.90	13.91	13.49	13.96	804,347	13.811	1.22%
2019-05-02	0	18.10	18.10	18.14	17.76	18.14	421,852	7,586,230	17.983	13.73	13.73	13.76	13.47	13.76	556,094	13.642	1.57%
2019-04-30	0	17.82	17.82	17.84	17.54	17.90	226,016	4,011,470	17.749	13.52	13.52	13.53	13.31	13.58	297,939	13.464	0.00%
2019-04-29	0	17.82	17.80	17.82	17.50	17.96	247,000	4,385,440	17.755	13.52	13.50	13.52	13.28	13.62	325,601	13.469	2.18%
2019-04-26	0	17.44	17.44	17.48	17.42	17.62	373,420	6,540,552	17.515	13.23	13.23	13.26	13.21	13.37	492,250	13.287	-1.25%
2019-04-25	0	17.66	17.66	17.68	17.50	17.90	470,000	8,320,680	17.704	13.40	13.40	13.41	13.28	13.58	619,564	13.430	-0.34%
2019-04-24	0	17.72	17.62	17.72	17.34	17.76	483,000	8,511,980	17.623	13.44	13.37	13.44	13.15	13.47	636,701	13.369	2.55%
2019-04-23	0	17.28	17.20	17.28	17.10	17.50	729,355	12,603,084	17.280	13.11	13.05	13.11	12.97	13.28	961,451	13.108	-2.15%
2019-04-18	0	17.66	17.56	17.66	17.56	17.96	421,915	7,436,404	17.625	13.40	13.32	13.40	13.32	13.62	556,177	13.371	-0.79%
2019-04-17	0	17.80	17.70	17.80	17.68	18.00	459,000	8,173,740	17.808	13.50	13.43	13.50	13.41	13.65	605,064	13.509	-0.78%
2019-04-16	0	17.94	17.92	17.94	17.72	18.10	516,000	9,235,780	17.899	13.61	13.59	13.61	13.44	13.73	680,202	13.578	-0.33%
2019-04-15	0	18.00	17.88	18.02	17.88	18.36	577,000	10,470,600	18.147	13.65	13.56	13.67	13.56	13.93	760,614	13.766	0.33%
2019-04-12	0	17.94	17.90	17.96	17.60	17.94	297,454	5,293,641	17.797	13.61	13.58	13.62	13.35	13.61	392,110	13.500	1.01%
2019-04-11	0	17.76	17.72	17.76	17.68	18.08	620,000	11,055,009	17.831	13.47	13.44	13.47	13.41	13.72	817,297	13.526	-1.77%
2019-04-10	0	18.08	18.06	18.16	17.92	18.38	692,000	12,562,300	18.154	13.72	13.70	13.78	13.59	13.94	912,209	13.771	0.56%
2019-04-09	0	17.98	17.94	17.98	17.46	18.20	1,087,370	19,546,197	17.976	13.64	13.61	13.64	13.25	13.81	1,433,394	13.636	2.39%
2019-04-08	0	17.56	17.50	17.56	17.26	17.58	914,000	15,953,900	17.455	13.32	13.28	13.32	13.09	13.34	1,204,854	13.241	0.92%
2019-04-04	0	17.40	17.36	17.40	17.28	17.90	1,051,000	18,358,660	17.468	13.20	13.17	13.20	13.11	13.58	1,385,450	13.251	-1.92%
2019-04-03	0	17.74	17.74	17.76	17.66	17.98	955,398	17,031,428	17.827	13.46	13.46	13.47	13.40	13.64	1,259,426	13.523	-0.56%
2019-04-02	0	17.84	17.80	17.84	17.74	18.06	468,000	8,343,220	17.827	13.53	13.50	13.53	13.46	13.70	616,928	13.524	-1.11%
2019-04-01	0	18.04	17.94	18.06	17.90	18.36	638,000	11,579,000	18.149	13.69	13.61	13.70	13.58	13.93	841,025	13.768	1.35%
2019-03-29	0	17.80	17.80	17.94	17.46	18.10	1,350,000	23,992,730	17.772	13.50	13.50	13.61	13.25	13.73	1,779,599	13.482	-1.66%
2019-03-28	0	18.10	18.04	18.10	17.92	18.58	786,000	14,349,964	18.257	13.73	13.69	13.73	13.59	14.09	1,036,122	13.850	-2.16%
2019-03-27	0	18.50	18.42	18.52	17.70	18.68	1,201,000	21,970,400	18.293	14.03	13.97	14.05	13.43	14.17	1,583,184	13.877	4.52%
2019-03-26	0	17.70	17.70	17.72	17.54	17.82	590,000	10,452,080	17.715	13.43	13.43	13.44	13.31	13.52	777,750	13.439	1.49%
2019-03-25	0	17.44	17.40	17.44	17.24	17.50	609,000	10,585,580	17.382	13.23	13.20	13.23	13.08	13.28	802,797	13.186	-1.02%
2019-03-22	0	17.62	17.58	17.62	16.88	17.70	1,853,420	32,107,822	17.324	13.37	13.34	13.37	12.81	13.43	2,443,218	13.142	4.51%
2019-03-21	0	16.86	16.86	16.88	16.80	17.16	1,082,000	18,381,560	16.989	12.79	12.79	12.81	12.74	13.02	1,426,315	12.887	-0.47%
2019-03-20	0	16.94	16.94	16.98	16.68	17.08	2,443,000	41,401,980	16.947	12.85	12.85	12.88	12.65	12.96	3,220,414	12.856	-0.12%
2019-03-19	0	16.96	16.96	16.98	16.58	17.20	1,321,000	22,387,200	16.947	12.87	12.87	12.88	12.58	13.05	1,741,370	12.856	0.00%
2019-03-18	0	16.96	16.96	16.98	16.56	17.00	2,364,000	40,004,260	16.922	12.87	12.87	12.88	12.56	12.90	3,116,275	12.837	2.54%
2019-03-15	0	16.54	16.38	16.56	16.10	16.54	1,241,311	20,366,514	16.407	12.55	12.43	12.56	12.21	12.55	1,636,322	12.447	2.86%
2019-03-14	0	16.08	16.06	16.08	15.86	16.48	1,209,000	19,623,634	16.231	12.20	12.18	12.20	12.03	12.50	1,593,729	12.313	2.16%
2019-03-13	0	15.74	15.74	15.84	15.40	15.82	1,009,000	15,851,040	15.710	11.94	11.94	12.02	11.68	12.00	1,330,085	11.917	2.34%
2019-03-12	0	15.38	15.38	15.42	15.22	15.54	310,000	4,775,600	15.405	11.67	11.67	11.70	11.55	11.79	408,649	11.686	1.32%
2019-03-11	0	15.18	15.08	15.24	14.86	15.18	395,900	5,955,152	15.042	11.52	11.44	11.56	11.27	11.52	521,884	11.411	-0.26%
2019-03-08	0	15.22	15.10	15.24	15.12	15.44	242,000	3,707,560	15.320	11.55	11.45	11.56	11.47	11.71	319,010	11.622	-0.91%
2019-03-07	0	15.36	15.36	15.40	15.34	15.60	232,410	3,587,703	15.437	11.65	11.65	11.68	11.64	11.83	306,368	11.710	-0.78%
2019-03-06	0	15.48	15.48	15.54	15.32	15.54	283,000	4,384,440	15.493	11.74	11.74	11.79	11.62	11.79	373,057	11.753	0.13%
2019-03-05	0	15.46	15.40	15.46	15.18	15.50	278,100	4,278,996	15.387	11.73	11.68	11.73	11.52	11.76	366,597	11.672	1.05%
2019-03-04	0	15.30	15.26	15.30	15.10	15.50	541,000	8,308,780	15.358	11.61	11.58	11.61	11.45	11.76	713,158	11.651	0.39%
2019-03-01	0	15.24	15.24	15.26	15.08	15.30	396,000	6,014,610	15.188	11.56	11.56	11.58	11.44	11.61	522,016	11.522	1.46%
2019-02-28	0	15.02	15.02	15.04	15.00	15.20	242,000	3,640,900	15.045	11.39	11.39	11.41	11.38	11.53	319,010	11.413	-0.53%
2019-02-27	0	15.10	15.08	15.12	15.06	15.30	146,000	2,211,420	15.147	11.45	11.44	11.47	11.42	11.61	192,460	11.490	-1.18%
2019-02-26	0	15.28	15.18	15.28	15.10	15.44	507,000	7,730,140	15.247	11.59	11.52	11.59	11.45	11.71	668,338	11.566	-0.26%
2019-02-25	0	15.32	15.32	15.34	15.16	15.60	609,000	9,387,900	15.415	11.62	11.62	11.64	11.50	11.83	802,797	11.694	-0.52%
2019-02-22	0	15.40	15.38	15.40	15.28	15.48	286,000	4,398,630	15.380	11.68	11.67	11.68	11.59	11.74	377,011	11.667	-0.39%
2019-02-21	0	15.46	15.40	15.46	15.36	15.56	313,000	4,846,570	15.484	11.73	11.68	11.73	11.65	11.80	412,603	11.746	0.00%
2019-02-20	0	15.46	15.44	15.46	15.24	15.56	554,000	8,549,000	15.431	11.73	11.71	11.73	11.56	11.80	730,295	11.706	1.31%
2019-02-19	0	15.26	15.20	15.26	15.18	15.40	340,844	5,208,459	15.281	11.58	11.53	11.58	11.52	11.68	449,308	11.592	0.79%
2019-02-18	0	15.14	15.14	15.20	14.94	15.20	201,000	3,041,000	15.129	11.49	11.49	11.53	11.33	11.53	264,962	11.477	1.61%
2019-02-15	0	14.90	14.88	14.90	14.78	15.14	353,000	5,259,380	14.899	11.30	11.29	11.30	11.21	11.49	465,332	11.302	-1.59%
2019-02-14	0	15.14	15.14	15.24	15.12	15.36	222,000	3,376,420	15.209	11.49	11.49	11.56	11.47	11.65	292,645	11.538	-0.92%
2019-02-13	0	15.28	15.20	15.24	15.02	15.50	620,000	9,474,360	15.281	11.59	11.53	11.56	11.39	11.76	817,297	11.592	1.87%
2019-02-12	0	15.00	15.00	15.04	14.78	15.10	1,511,000	22,567,780	14.936	11.38	11.38	11.41	11.21	11.45	1,991,832	11.330	4.60%
2019-02-11	0	14.34	14.34	14.38	14.12	14.36	265,000	3,786,420	14.288	10.88	10.88	10.91	10.71	10.89	349,329	10.839	1.70%
2019-02-08	0	14.10	14.08	14.20	13.98	14.20	216,000	3,042,160	14.084	10.70	10.68	10.77	10.61	10.77	284,736	10.684	0.28%
2019-02-04	0	14.06	14.06	14.10	14.00	14.12	219,000	3,080,260	14.065	10.67	10.67	10.70	10.62	10.71	288,690	10.670	-0.57%
2019-02-01	0	14.14	14.14	14.18	14.10	14.32	119,000	1,685,670	14.165	10.73	10.73	10.76	10.70	10.86	156,868	10.746	-0.42%
2019-01-31	0	14.20	14.20	14.26	14.08	14.34	473,000	6,716,520	14.200	10.77	10.77	10.82	10.68	10.88	623,519	10.772	1.14%
2019-01-30	0	14.04	14.02	14.10	13.82	14.16	484,000	6,774,350	13.997	10.65	10.64	10.70	10.48	10.74	638,019	10.618	1.15%
2019-01-29	0	13.88	13.88	13.92	13.84	14.00	130,000	1,808,890	13.915	10.53	10.53	10.56	10.50	10.62	171,369	10.556	-0.86%
2019-01-28	0	14.00	13.90	14.02	13.86	14.02	207,000	2,883,390	13.929	10.62	10.54	10.64	10.51	10.64	272,872	10.567	0.72%
2019-01-25	0	13.90	13.86	13.90	13.84	13.90	290,000	4,021,620	13.868	10.54	10.51	10.54	10.50	10.54	382,284	10.520	0.43%
2019-01-24	0	13.84	13.82	13.84	13.80	13.94	348,000	4,820,650	13.852	10.50	10.48	10.50	10.47	10.57	458,741	10.508	-0.43%
2019-01-23	0	13.90	13.84	13.92	13.82	13.92	688,000	9,541,840	13.869	10.54	10.50	10.56	10.48	10.56	906,936	10.521	0.14%
2019-01-22	0	13.88	13.86	13.90	13.80	13.94	91,000	1,260,830	13.855	10.53	10.51	10.54	10.47	10.57	119,958	10.511	-0.29%
2019-01-21	0	13.92	13.90	13.94	13.82	13.94	66,000	917,620	13.903	10.56	10.54	10.57	10.48	10.57	87,003	10.547	0.43%
2019-01-18	0	13.86	13.86	13.94	13.86	13.94	84,000	1,166,150	13.883	10.51	10.51	10.57	10.51	10.57	110,731	10.531	0.29%
2019-01-17	0	13.82	13.82	13.88	13.82	14.04	175,800	2,444,780	13.907	10.48	10.48	10.53	10.48	10.65	231,743	10.550	-0.72%
2019-01-16	0	13.92	13.92	13.98	13.86	14.06	209,134	2,915,133	13.939	10.56	10.56	10.61	10.51	10.67	275,685	10.574	0.00%
2019-01-15	0	13.92	13.92	13.96	13.76	13.96	169,000	2,344,780	13.874	10.56	10.56	10.59	10.44	10.59	222,779	10.525	1.02%
2019-01-14	0	13.78	13.76	13.82	13.76	13.84	133,000	1,834,580	13.794	10.45	10.44	10.48	10.44	10.50	175,323	10.464	-0.72%
2019-01-11	0	13.88	13.86	13.88	13.82	13.94	229,000	3,181,170	13.892	10.53	10.51	10.53	10.48	10.57	301,873	10.538	-0.43%
2019-01-10	0	13.94	13.86	13.94	13.72	13.94	232,000	3,217,600	13.869	10.57	10.51	10.57	10.41	10.57	305,827	10.521	1.60%
2019-01-09	0	13.72	13.72	13.76	13.72	13.96	251,000	3,472,950	13.836	10.41	10.41	10.44	10.41	10.59	330,874	10.496	1.48%
2019-01-08	0	13.52	13.52	13.60	13.50	13.62	108,408	1,471,083	13.570	10.26	10.26	10.32	10.24	10.33	142,906	10.294	-1.02%
2019-01-07	0	13.66	13.60	13.66	13.54	13.76	101,000	1,379,180	13.655	10.36	10.32	10.36	10.27	10.44	133,140	10.359	1.34%
2019-01-04	0	13.48	13.46	13.62	13.42	13.62	147,000	1,983,900	13.496	10.23	10.21	10.33	10.18	10.33	193,779	10.238	-0.30%
2019-01-03	0	13.52	13.48	13.54	13.42	13.68	241,160	3,259,928	13.518	10.26	10.23	10.27	10.18	10.38	317,902	10.254	-1.31%
2019-01-02	0	13.70	13.62	13.70	13.62	13.96	92,000	1,269,260	13.796	10.39	10.33	10.39	10.33	10.59	121,276	10.466	-1.86%
2018-12-31	0	13.96	13.86	13.96	13.88	14.06	178,000	2,488,660	13.981	10.59	10.51	10.59	10.53	10.67	234,643	10.606	0.14%
2018-12-28	0	13.94	13.92	13.94	13.90	14.04	238,752	3,340,884	13.993	10.57	10.56	10.57	10.54	10.65	314,728	10.615	0.00%
2018-12-27	0	13.94	13.92	13.94	13.54	14.00	289,740	3,984,292	13.751	10.57	10.56	10.57	10.27	10.62	381,941	10.432	4.03%
2018-12-24	0	13.40	13.40	13.48	13.40	13.56	74,000	997,880	13.485	10.17	10.17	10.23	10.17	10.29	97,548	10.230	-1.18%
2018-12-21	0	13.56	13.50	13.56	13.46	13.76	724,000	9,822,900	13.568	10.29	10.24	10.29	10.21	10.44	954,392	10.292	-1.60%
2018-12-20	0	13.78	13.76	13.78	13.70	13.90	276,000	3,810,480	13.806	10.45	10.44	10.45	10.39	10.54	363,829	10.473	-1.29%
2018-12-19	0	13.96	13.86	13.96	13.70	14.00	582,625	8,058,972	13.832	10.59	10.51	10.59	10.39	10.62	768,029	10.493	0.72%
2018-12-18	0	13.86	13.86	13.94	13.80	14.08	525,240	7,298,216	13.895	10.51	10.51	10.57	10.47	10.68	692,382	10.541	-0.29%
2018-12-17	0	13.90	13.90	14.00	13.68	14.00	394,000	5,471,640	13.887	10.54	10.54	10.62	10.38	10.62	519,379	10.535	0.87%
2018-12-14	0	13.78	13.78	13.80	13.60	13.78	343,000	4,708,080	13.726	10.45	10.45	10.47	10.32	10.45	452,150	10.413	0.73%
2018-12-13	0	13.68	13.66	13.72	13.50	13.76	391,000	5,335,560	13.646	10.38	10.36	10.41	10.24	10.44	515,424	10.352	1.94%
2018-12-12	0	13.42	13.42	13.46	13.36	13.60	524,000	7,057,430	13.468	10.18	10.18	10.21	10.13	10.32	690,748	10.217	0.60%
2018-12-11	0	13.34	13.34	13.44	13.26	13.48	271,000	3,618,560	13.353	10.12	10.12	10.20	10.06	10.23	357,238	10.129	-0.30%
2018-12-10	0	13.38	13.38	13.40	13.16	13.40	215,000	2,858,720	13.296	10.15	10.15	10.17	9.983	10.17	283,418	10.087	0.15%
2018-12-07	0	13.36	13.36	13.42	13.22	13.48	502,166	6,721,034	13.384	10.13	10.13	10.18	10.03	10.23	661,966	10.153	1.67%
2018-12-06	0	13.14	13.14	13.22	13.10	13.40	406,712	5,365,058	13.191	9.968	9.968	10.03	9.938	10.17	536,136	10.007	-1.79%
2018-12-05	0	13.38	13.38	13.44	13.06	13.44	111,700	1,492,330	13.360	10.15	10.15	10.20	9.907	10.20	147,245	10.135	-0.45%
2018-12-04	0	13.44	13.40	13.44	13.40	13.52	348,000	4,686,010	13.466	10.20	10.17	10.20	10.17	10.26	458,741	10.215	-0.44%
2018-12-03	0	13.50	13.44	13.50	13.32	13.54	482,000	6,485,540	13.455	10.24	10.20	10.24	10.10	10.27	635,383	10.207	1.66%
2018-11-30	0	13.28	13.24	13.28	13.00	13.32	509,000	6,724,800	13.212	10.07	10.04	10.07	9.862	10.10	670,975	10.022	1.84%
2018-11-29	0	13.04	12.96	13.04	12.66	13.08	507,000	6,536,763	12.893	9.892	9.831	9.892	9.604	9.922	668,338	9.7806	1.72%
2018-11-28	0	12.82	12.78	12.82	12.62	12.82	313,000	3,988,280	12.742	9.725	9.695	9.725	9.574	9.725	412,603	9.6661	1.75%
2018-11-27	0	12.60	12.60	12.64	12.42	12.72	309,018	3,888,105	12.582	9.558	9.558	9.589	9.422	9.649	407,354	9.5448	0.32%
2018-11-26	0	12.56	12.56	12.60	12.34	12.72	241,000	3,034,140	12.590	9.528	9.528	9.558	9.361	9.649	317,691	9.5506	1.95%
2018-11-23	0	12.32	12.32	12.42	12.22	12.48	220,000	2,723,220	12.378	9.346	9.346	9.422	9.270	9.467	290,009	9.3901	-0.96%
2018-11-22	0	12.44	12.44	12.50	12.34	12.52	48,000	596,980	12.437	9.437	9.437	9.482	9.361	9.498	63,275	9.4347	-1.11%
2018-11-21	0	12.58	12.44	12.58	12.22	12.58	126,008	1,560,038	12.380	9.543	9.437	9.543	9.270	9.543	166,106	9.3918	2.61%
2018-11-20	0	12.26	12.26	12.32	12.22	12.66	332,004	4,108,590	12.375	9.300	9.300	9.346	9.270	9.604	437,655	9.3877	-3.92%
2018-11-19	0	12.76	12.68	12.76	12.32	12.76	207,004	2,600,560	12.563	9.680	9.619	9.680	9.346	9.680	272,877	9.5302	2.24%
2018-11-16	0	12.48	12.42	12.48	12.40	12.60	236,000	2,945,460	12.481	9.467	9.422	9.467	9.407	9.558	311,100	9.4679	0.81%
2018-11-15	0	12.38	12.38	12.42	12.24	12.52	537,000	6,640,500	12.366	9.391	9.391	9.422	9.285	9.498	707,885	9.3808	0.32%
2018-11-14	0	12.34	12.34	12.48	12.34	12.62	206,000	2,574,040	12.495	9.361	9.361	9.467	9.361	9.574	271,554	9.4789	-0.96%
2018-11-13	0	12.46	12.46	12.58	12.06	12.60	206,059	2,537,780	12.316	9.452	9.452	9.543	9.149	9.558	271,631	9.3427	1.63%
2018-11-12	0	12.26	12.26	12.30	12.20	12.34	154,000	1,887,600	12.257	9.300	9.300	9.331	9.255	9.361	203,006	9.2982	-0.65%
2018-11-09	0	12.34	12.34	12.38	12.22	12.44	179,000	2,211,590	12.355	9.361	9.361	9.391	9.270	9.437	235,962	9.3727	-1.28%
2018-11-08	0	12.50	12.50	12.56	12.50	12.76	177,000	2,227,200	12.583	9.482	9.482	9.528	9.482	9.680	233,325	9.5455	-0.48%
2018-11-07	0	12.56	12.46	12.56	12.42	12.60	273,900	3,426,186	12.509	9.528	9.452	9.528	9.422	9.558	361,061	9.4892	0.48%
2018-11-06	0	12.50	12.48	12.50	12.18	12.54	341,000	4,238,650	12.430	9.482	9.467	9.482	9.240	9.513	449,513	9.4294	2.12%
2018-11-05	0	12.24	12.14	12.24	11.92	12.50	771,000	9,423,280	12.222	9.285	9.209	9.285	9.042	9.482	1,016,349	9.2717	-2.70%
2018-11-02	0	12.58	12.58	12.62	12.32	12.64	330,000	4,129,180	12.513	9.543	9.543	9.574	9.346	9.589	435,013	9.4921	2.44%
2018-11-01	0	12.28	12.28	12.36	12.00	12.58	297,000	3,662,020	12.330	9.316	9.316	9.376	9.103	9.543	391,512	9.3535	1.49%
2018-10-31	0	12.10	12.10	12.16	11.74	12.16	482,000	5,749,440	11.928	9.179	9.179	9.225	8.906	9.225	635,383	9.0488	3.07%
2018-10-30	0	11.74	11.70	11.74	11.30	11.78	367,000	4,257,900	11.602	8.906	8.876	8.906	8.572	8.936	483,787	8.8012	2.09%
2018-10-29	0	11.50	11.40	11.52	11.30	11.80	811,000	9,293,512	11.459	8.724	8.648	8.739	8.572	8.951	1,069,077	8.6930	-1.20%
2018-10-26	0	11.64	11.64	11.70	11.56	12.00	441,000	5,163,870	11.709	8.830	8.830	8.876	8.769	9.103	581,336	8.8828	-0.17%
2018-10-25	0	11.66	11.66	11.68	11.54	11.78	384,361	4,485,465	11.670	8.845	8.845	8.860	8.754	8.936	506,673	8.8528	-1.85%
2018-10-24	0	11.88	11.80	11.88	11.78	12.08	464,166	5,529,165	11.912	9.012	8.951	9.012	8.936	9.164	611,873	9.0365	-1.82%
2018-10-23	0	12.10	12.02	12.10	12.00	12.42	227,100	2,758,866	12.148	9.179	9.118	9.179	9.103	9.422	299,368	9.2156	-1.47%
2018-10-22	0	12.28	12.28	12.36	12.02	12.38	329,000	4,025,480	12.236	9.316	9.316	9.376	9.118	9.391	433,695	9.2818	2.85%
2018-10-19	0	11.94	11.86	11.94	11.66	12.10	1,044,000	12,450,100	11.925	9.058	8.997	9.058	8.845	9.179	1,376,223	9.0466	1.02%
2018-10-18	0	11.82	11.80	11.92	11.64	12.04	935,000	11,044,560	11.812	8.967	8.951	9.042	8.830	9.134	1,232,537	8.9608	-2.31%
2018-10-16	0	12.10	12.10	12.12	11.98	12.22	170,000	2,051,380	12.067	9.179	9.179	9.194	9.088	9.270	224,098	9.1540	-0.98%
2018-10-15	0	12.22	12.06	12.22	12.00	12.32	496,000	6,041,880	12.181	9.270	9.149	9.270	9.103	9.346	653,838	9.2406	-0.81%
2018-10-12	0	12.32	12.32	12.40	12.00	12.40	662,000	8,099,720	12.235	9.346	9.346	9.407	9.103	9.407	872,662	9.2816	-0.65%
2018-10-11	0	12.40	12.26	12.40	11.94	12.56	1,105,895	13,436,531	12.150	9.407	9.300	9.407	9.058	9.528	1,457,814	9.2169	-2.21%
2018-10-10	0	12.68	12.66	12.76	12.52	13.28	266,750	3,422,780	12.831	9.619	9.604	9.680	9.498	10.07	351,636	9.7339	1.93%
2018-10-09	0	12.44	12.44	12.60	12.42	12.72	711,000	8,909,560	12.531	9.437	9.437	9.558	9.422	9.649	937,255	9.5060	-1.58%
2018-10-08	0	12.64	12.62	12.66	12.64	13.08	280,287	3,588,698	12.804	9.589	9.574	9.604	9.589	9.922	369,480	9.7128	-3.36%
2018-10-05	0	13.08	13.06	13.18	13.02	13.16	144,000	1,886,740	13.102	9.922	9.907	9.998	9.877	9.983	189,824	9.9394	-1.51%
2018-10-04	0	13.28	13.28	13.32	13.10	13.80	403,000	5,361,200	13.303	10.07	10.07	10.10	9.938	10.47	531,243	10.092	-0.30%
2018-10-03	0	13.32	13.30	13.32	13.26	13.52	125,974	1,688,348	13.402	10.10	10.09	10.10	10.06	10.26	166,062	10.167	-0.60%
2018-10-02	0	13.40	13.28	13.40	13.00	13.40	313,000	4,150,920	13.262	10.17	10.07	10.17	9.862	10.17	412,603	10.060	-0.30%
2018-09-28	0	13.44	13.42	13.44	13.26	13.50	393,000	5,251,260	13.362	10.20	10.18	10.20	10.06	10.24	518,061	10.136	0.60%
2018-09-27	0	13.36	13.26	13.36	13.16	13.46	444,000	5,904,230	13.298	10.13	10.06	10.13	9.983	10.21	585,290	10.088	1.21%
2018-09-26	0	13.20	13.16	13.20	13.02	13.32	279,000	3,670,960	13.158	10.01	9.983	10.01	9.877	10.10	367,784	9.9813	-0.75%
2018-09-24	0	13.30	13.30	13.36	13.26	13.54	232,000	3,096,820	13.348	10.09	10.09	10.13	10.06	10.27	305,827	10.126	-2.92%
2018-09-21	0	13.70	13.64	13.70	12.94	13.70	598,112	8,025,233	13.418	10.39	10.35	10.39	9.816	10.39	788,444	10.179	5.55%
2018-09-20	0	12.98	12.88	12.98	12.84	13.24	165,999	2,155,267	12.984	9.847	9.771	9.847	9.740	10.04	218,823	9.8493	-1.22%
2018-09-19	0	13.14	13.12	13.14	12.90	13.26	223,000	2,931,580	13.146	9.968	9.953	9.968	9.786	10.06	293,963	9.9726	3.30%
2018-09-18	0	12.72	12.72	12.84	12.50	12.80	96,000	1,216,280	12.670	9.649	9.649	9.740	9.482	9.710	126,549	9.6111	-0.16%
2018-09-17	0	12.74	12.76	12.78	12.62	12.90	102,000	1,300,420	12.749	9.665	9.680	9.695	9.574	9.786	134,459	9.6715	-0.47%
2018-09-14	0	12.80	12.76	12.90	12.50	12.98	285,000	3,616,425	12.689	9.710	9.680	9.786	9.482	9.847	375,693	9.6260	2.07%
2018-09-13	0	12.54	12.54	12.66	12.44	12.76	332,102	4,183,544	12.597	9.513	9.513	9.604	9.437	9.680	437,784	9.5562	0.64%
2018-09-12	0	12.46	12.34	12.46	12.30	12.60	337,231	4,189,409	12.423	9.452	9.361	9.452	9.331	9.558	444,545	9.4240	-1.58%
2018-09-11	0	12.66	12.64	12.66	12.62	12.80	548,262	6,959,486	12.694	9.604	9.589	9.604	9.574	9.710	722,731	9.6294	-0.63%
2018-09-10	0	12.74	12.72	12.74	12.62	13.02	380,685	4,890,705	12.847	9.665	9.649	9.665	9.574	9.877	501,827	9.7458	-2.90%
2018-09-07	0	13.12	13.04	13.12	13.00	13.24	138,000	1,810,180	13.117	9.953	9.892	9.953	9.862	10.04	181,915	9.9507	0.77%
2018-09-06	0	13.02	13.02	13.06	13.00	13.32	249,622	3,271,653	13.106	9.877	9.877	9.907	9.862	10.10	329,057	9.9425	-1.66%
2018-09-05	0	13.24	13.22	13.24	13.04	13.50	528,000	6,944,680	13.153	10.04	10.03	10.04	9.892	10.24	696,021	9.9777	-1.49%
2018-09-04	0	13.44	13.40	13.44	13.20	13.60	181,000	2,420,680	13.374	10.20	10.17	10.20	10.01	10.32	238,598	10.145	1.36%
2018-09-03	0	13.26	13.26	13.34	13.22	13.52	327,300	4,344,428	13.274	10.06	10.06	10.12	10.03	10.26	431,454	10.069	-0.45%
2018-08-31	0	13.32	13.32	13.60	13.32	14.00	581,000	7,918,240	13.629	10.10	10.10	10.32	10.10	10.62	765,887	10.339	-4.86%
2018-08-30	0	14.30	14.30	14.38	14.30	14.78	309,000	4,441,640	14.374	10.62	10.62	10.68	10.62	10.98	416,059	10.676	-1.65%
2018-08-29	0	14.54	14.50	14.54	14.42	14.64	143,000	2,075,280	14.512	10.80	10.77	10.80	10.71	10.87	192,545	10.778	-0.41%
2018-08-28	0	14.60	14.60	14.62	14.52	14.78	158,964	2,317,093	14.576	10.84	10.84	10.86	10.78	10.98	214,040	10.826	-0.68%
2018-08-27	0	14.70	14.66	14.70	14.60	14.90	224,216	3,291,630	14.681	10.92	10.89	10.92	10.84	11.07	301,900	10.903	0.27%
2018-08-24	0	14.66	14.62	14.66	14.48	14.72	193,000	2,816,040	14.591	10.89	10.86	10.89	10.75	10.93	259,868	10.836	0.96%
2018-08-23	0	14.52	14.48	14.56	14.42	14.78	399,000	5,794,200	14.522	10.78	10.75	10.81	10.71	10.98	537,241	10.785	-1.49%
2018-08-22	0	14.74	14.74	14.78	14.60	14.86	382,000	5,628,820	14.735	10.95	10.95	10.98	10.84	11.04	514,351	10.944	0.00%
2018-08-21	0	14.74	14.74	14.80	14.30	14.80	786,000	11,448,260	14.565	10.95	10.95	10.99	10.62	10.99	1,058,324	10.817	3.08%
2018-08-20	0	14.30	14.30	14.36	13.88	14.46	817,000	11,620,560	14.223	10.62	10.62	10.66	10.31	10.74	1,100,065	10.564	0.85%
2018-08-17	0	14.18	14.14	14.18	14.02	14.52	406,000	5,797,500	14.280	10.53	10.50	10.53	10.41	10.78	546,666	10.605	-0.14%
2018-08-16	0	14.20	14.18	14.20	13.92	14.30	554,000	7,823,700	14.122	10.55	10.53	10.55	10.34	10.62	745,944	10.488	0.14%
2018-08-15	0	14.18	14.16	14.18	14.02	14.54	383,000	5,444,900	14.216	10.53	10.52	10.53	10.41	10.80	515,698	10.558	-3.01%
2018-08-14	0	14.62	14.52	14.64	14.24	14.68	392,000	5,647,060	14.406	10.86	10.78	10.87	10.58	10.90	527,816	10.699	-0.27%
2018-08-13	0	14.66	14.50	14.66	14.30	14.70	273,000	3,962,240	14.514	10.89	10.77	10.89	10.62	10.92	367,586	10.779	-0.14%
2018-08-10	0	14.68	14.68	14.70	14.54	14.94	351,000	5,171,720	14.734	10.90	10.90	10.92	10.80	11.10	472,611	10.943	0.55%
2018-08-09	0	14.60	14.56	14.64	14.30	14.64	244,000	3,548,680	14.544	10.84	10.81	10.87	10.62	10.87	328,538	10.801	2.10%
2018-08-08	0	14.30	14.20	14.30	13.92	14.30	673,000	9,498,959	14.114	10.62	10.55	10.62	10.34	10.62	906,173	10.482	1.13%
2018-08-07	0	14.14	14.08	14.14	13.68	14.14	655,000	9,133,940	13.945	10.50	10.46	10.50	10.16	10.50	881,937	10.357	1.87%
2018-08-06	0	13.88	13.70	13.88	13.76	14.30	816,500	11,385,400	13.944	10.31	10.17	10.31	10.22	10.62	1,099,392	10.356	-2.25%
2018-08-03	0	14.20	14.12	14.20	13.96	14.60	1,037,678	14,733,558	14.199	10.55	10.49	10.55	10.37	10.84	1,397,201	10.545	-2.20%
2018-08-02	0	14.52	14.52	14.58	14.42	14.96	570,000	8,378,760	14.700	10.78	10.78	10.83	10.71	11.11	767,487	10.917	-1.76%
2018-08-01	0	14.78	14.68	14.78	14.68	15.16	640,000	9,493,860	14.834	10.98	10.90	10.98	10.90	11.26	861,740	11.017	-0.81%
2018-07-31	0	14.90	14.90	14.94	14.78	15.12	216,000	3,219,260	14.904	11.07	11.07	11.10	10.98	11.23	290,837	11.069	-1.32%
2018-07-30	0	15.10	15.08	15.10	15.06	15.32	266,000	4,028,960	15.146	11.21	11.20	11.21	11.18	11.38	358,161	11.249	-1.44%
2018-07-27	0	15.32	15.26	15.32	15.00	15.36	452,000	6,896,380	15.257	11.38	11.33	11.38	11.14	11.41	608,604	11.331	0.00%
2018-07-26	0	15.32	15.32	15.34	15.00	15.56	1,605,000	24,573,780	15.311	11.38	11.38	11.39	11.14	11.56	2,161,082	11.371	7.13%
2018-07-25	0	14.30	14.30	14.38	14.20	14.38	114,000	1,631,400	14.311	10.62	10.62	10.68	10.55	10.68	153,497	10.628	0.42%
2018-07-24	0	14.24	14.18	14.24	13.82	14.30	364,000	5,108,684	14.035	10.58	10.53	10.58	10.26	10.62	490,115	10.423	3.04%
2018-07-23	0	13.82	13.74	13.82	13.56	13.92	315,000	4,325,720	13.732	10.26	10.20	10.26	10.07	10.34	424,138	10.199	-0.29%
2018-07-20	0	13.86	13.78	13.88	13.42	13.90	361,000	4,920,440	13.630	10.29	10.23	10.31	9.967	10.32	486,075	10.123	0.00%
2018-07-19	0	13.86	13.86	13.94	13.80	14.02	309,000	4,305,200	13.933	10.29	10.29	10.35	10.25	10.41	416,059	10.348	-0.86%
2018-07-18	0	13.98	13.90	13.98	13.72	14.12	325,000	4,512,340	13.884	10.38	10.32	10.38	10.19	10.49	437,602	10.312	0.14%
2018-07-17	0	13.96	13.96	13.98	13.84	14.02	473,000	6,605,249	13.965	10.37	10.37	10.38	10.28	10.41	636,880	10.371	0.29%
2018-07-16	0	13.92	13.88	13.92	13.80	13.94	124,000	1,719,060	13.863	10.34	10.31	10.34	10.25	10.35	166,962	10.296	-0.43%
2018-07-13	0	13.98	13.98	14.00	13.74	14.14	542,680	7,578,720	13.965	10.38	10.38	10.40	10.20	10.50	730,702	10.372	-0.71%
2018-07-12	0	14.08	14.00	14.08	13.58	14.18	845,000	11,799,580	13.964	10.46	10.40	10.46	10.09	10.53	1,137,766	10.371	2.47%
2018-07-11	0	13.74	13.66	13.74	13.20	13.74	555,000	7,549,960	13.604	10.20	10.15	10.20	9.803	10.20	747,290	10.103	0.73%
2018-07-10	0	13.64	13.64	13.68	13.52	13.74	492,000	6,713,040	13.644	10.13	10.13	10.16	10.04	10.20	662,463	10.133	0.89%
2018-07-09	0	13.52	13.52	13.56	12.78	13.72	613,000	8,221,249	13.411	10.04	10.04	10.07	9.491	10.19	825,385	9.9605	7.13%
2018-07-06	0	12.62	12.62	12.68	12.50	12.76	400,000	5,038,080	12.595	9.373	9.373	9.417	9.284	9.477	538,588	9.3542	-0.79%
2018-07-05	0	12.72	12.72	12.80	12.56	12.86	472,000	5,997,290	12.706	9.447	9.447	9.506	9.328	9.551	635,533	9.4366	0.00%
2018-07-04	0	12.72	12.72	12.82	12.70	13.20	811,000	10,381,880	12.801	9.447	9.447	9.521	9.432	9.803	1,091,986	9.5073	-4.50%
2018-07-03	0	13.32	13.28	13.32	12.50	13.44	1,798,000	23,166,720	12.885	9.893	9.863	9.893	9.284	9.982	2,420,951	9.5693	-2.92%
2018-06-29	0	13.72	13.72	13.80	13.16	13.90	1,929,000	26,253,586	13.610	10.19	10.19	10.25	9.774	10.32	2,597,338	10.108	3.94%
2018-06-28	0	13.20	13.20	13.22	13.06	13.40	761,000	10,033,440	13.185	9.803	9.803	9.818	9.699	9.952	1,024,663	9.7919	-1.49%
2018-06-27	0	13.40	13.40	13.42	13.26	13.70	1,278,000	17,110,020	13.388	9.952	9.952	9.967	9.848	10.17	1,720,787	9.9431	-0.89%
2018-06-26	0	13.52	13.52	13.60	13.38	14.28	1,464,000	20,139,660	13.757	10.04	10.04	10.10	9.937	10.61	1,971,230	10.217	-5.45%
2018-06-25	0	14.30	14.22	14.30	14.10	14.78	975,000	14,093,310	14.455	10.62	10.56	10.62	10.47	10.98	1,312,807	10.735	-3.12%
2018-06-22	0	14.76	14.68	14.76	14.68	14.90	473,000	6,972,360	14.741	10.96	10.90	10.96	10.90	11.07	636,880	10.948	0.00%
2018-06-21	0	14.76	14.76	14.78	14.74	14.92	294,144	4,370,202	14.857	10.96	10.96	10.98	10.95	11.08	396,056	11.034	0.41%
2018-06-20	0	14.70	14.70	14.72	14.58	15.00	295,000	4,347,200	14.736	10.92	10.92	10.93	10.83	11.14	397,208	10.944	0.41%
2018-06-19	0	14.64	14.64	14.68	14.50	15.02	1,160,000	17,076,740	14.721	10.87	10.87	10.90	10.77	11.16	1,561,904	10.933	-3.68%
2018-06-15	0	15.20	15.06	15.20	15.06	15.30	193,000	2,925,300	15.157	11.29	11.18	11.29	11.18	11.36	259,868	11.257	0.93%
2018-06-14	0	15.06	15.02	15.08	14.94	15.40	611,000	9,246,590	15.134	11.18	11.16	11.20	11.10	11.44	822,692	11.239	-2.21%
2018-06-13	0	15.40	15.34	15.40	15.34	15.42	100,000	1,536,080	15.361	11.44	11.39	11.44	11.39	11.45	134,647	11.408	0.26%
2018-06-12	0	15.36	15.36	15.40	15.22	15.44	345,000	5,303,160	15.371	11.41	11.41	11.44	11.30	11.47	464,532	11.416	-0.26%
2018-06-11	0	15.40	15.36	15.40	15.30	15.44	186,000	2,857,360	15.362	11.44	11.41	11.44	11.36	11.47	250,443	11.409	0.13%
2018-06-08	0	15.38	15.34	15.40	15.30	15.50	233,000	3,579,640	15.363	11.42	11.39	11.44	11.36	11.51	313,727	11.410	-0.13%
2018-06-07	0	15.40	15.40	15.48	15.40	15.78	479,000	7,457,740	15.569	11.44	11.44	11.50	11.44	11.72	644,959	11.563	-0.65%
2018-06-06	0	15.50	15.50	15.54	15.48	15.70	345,000	5,376,980	15.585	11.51	11.51	11.54	11.50	11.66	464,532	11.575	0.00%
2018-06-05	0	15.50	15.48	15.50	15.30	15.54	343,000	5,300,860	15.454	11.51	11.50	11.51	11.36	11.54	461,839	11.478	0.65%
2018-06-04	0	15.40	15.36	15.40	15.24	15.42	288,000	4,419,320	15.345	11.44	11.41	11.44	11.32	11.45	387,783	11.396	1.85%
2018-06-01	0	15.12	15.12	15.18	15.06	15.48	167,000	2,548,240	15.259	11.23	11.23	11.27	11.18	11.50	224,860	11.333	-0.26%
2018-05-31	0	15.16	15.16	15.20	14.80	15.30	1,069,000	16,112,100	15.072	11.26	11.26	11.29	10.99	11.36	1,439,375	11.194	1.88%
2018-05-30	0	14.88	14.86	14.90	14.80	15.06	716,000	10,625,560	14.840	11.05	11.04	11.07	10.99	11.18	964,072	11.022	-1.33%
2018-05-29	0	15.08	15.04	15.08	14.90	15.14	329,000	4,949,440	15.044	11.20	11.17	11.20	11.07	11.24	442,988	11.173	0.27%
2018-05-28	0	15.04	15.04	15.10	15.00	15.24	536,000	8,084,500	15.083	11.17	11.17	11.21	11.14	11.32	721,707	11.202	-0.79%
2018-05-25	0	15.16	15.16	15.20	15.16	15.44	247,000	3,760,500	15.225	11.26	11.26	11.29	11.26	11.47	332,578	11.307	-1.43%
2018-05-24	0	15.38	15.32	15.38	15.16	15.38	679,000	10,345,500	15.236	11.42	11.38	11.42	11.26	11.42	914,252	11.316	1.45%
2018-05-23	0	15.94	15.94	15.98	15.86	16.14	1,175,000	18,806,857	16.006	11.26	11.26	11.29	11.20	11.40	1,663,502	11.306	0.89%
2018-05-21	0	15.80	15.80	15.82	15.76	15.98	1,897,000	30,116,051	15.876	11.16	11.16	11.17	11.13	11.29	2,685,671	11.214	-0.63%
2018-05-18	0	15.90	15.80	15.90	15.60	15.90	504,665	7,947,555	15.748	11.23	11.16	11.23	11.02	11.23	714,478	11.124	1.79%
2018-05-17	0	15.62	15.60	15.62	15.60	15.82	533,000	8,353,720	15.673	11.03	11.02	11.03	11.02	11.17	754,593	11.071	0.13%
2018-05-16	0	15.60	15.60	15.66	15.38	15.78	581,000	9,082,053	15.632	11.02	11.02	11.06	10.86	11.15	822,549	11.041	-0.13%
2018-05-15	0	15.62	15.62	15.72	15.56	15.80	376,000	5,884,750	15.651	11.03	11.03	11.10	10.99	11.16	532,321	11.055	-0.89%
2018-05-14	0	15.76	15.76	15.80	15.66	15.82	499,000	7,866,460	15.764	11.13	11.13	11.16	11.06	11.17	706,457	11.135	0.77%
2018-05-11	0	15.64	15.64	15.68	15.52	15.78	683,000	10,713,221	15.686	11.05	11.05	11.08	10.96	11.15	966,955	11.079	1.43%
2018-05-10	0	15.42	15.38	15.42	15.00	15.46	521,000	7,962,320	15.283	10.89	10.86	10.89	10.60	10.92	737,604	10.795	2.94%
2018-05-09	0	14.98	14.98	15.04	14.94	15.08	245,000	3,675,420	15.002	10.58	10.58	10.62	10.55	10.65	346,858	10.596	0.13%
2018-05-08	0	14.96	14.96	15.00	14.92	15.06	481,000	7,214,770	15.000	10.57	10.57	10.60	10.54	10.64	680,974	10.595	0.13%
2018-05-07	0	14.94	14.94	14.98	14.90	15.08	738,000	11,042,080	14.962	10.55	10.55	10.58	10.52	10.65	1,044,821	10.568	-0.27%
2018-05-04	0	14.98	14.96	14.98	14.90	15.20	506,000	7,628,590	15.076	10.58	10.57	10.58	10.52	10.74	716,368	10.649	-0.79%
2018-05-03	0	15.10	15.08	15.10	14.90	15.16	440,000	6,618,590	15.042	10.67	10.65	10.67	10.52	10.71	622,928	10.625	-0.40%
2018-05-02	0	15.16	15.10	15.16	14.88	15.16	554,000	8,344,809	15.063	10.71	10.67	10.71	10.51	10.71	784,323	10.640	1.07%
2018-04-30	0	15.00	14.98	15.00	14.90	15.06	162,000	2,426,310	14.977	10.60	10.58	10.60	10.52	10.64	229,351	10.579	0.67%
2018-04-27	0	14.90	14.90	14.96	14.80	15.00	96,000	1,430,060	14.896	10.52	10.52	10.57	10.45	10.60	135,912	10.522	-0.93%
2018-04-26	0	15.04	14.90	15.04	14.82	15.06	309,500	4,614,750	14.910	10.62	10.52	10.62	10.47	10.64	438,173	10.532	-0.66%
2018-04-25	0	15.14	15.10	15.14	14.88	15.26	137,000	2,064,060	15.066	10.69	10.67	10.69	10.51	10.78	193,957	10.642	-1.30%
2018-04-24	0	15.34	15.34	15.36	14.86	15.36	407,828	6,209,695	15.226	10.84	10.84	10.85	10.50	10.85	577,381	10.755	3.37%
2018-04-23	0	14.84	14.82	14.86	14.74	15.10	566,000	8,432,060	14.898	10.48	10.47	10.50	10.41	10.67	801,312	10.523	-1.98%
2018-04-20	0	15.14	15.14	15.16	15.00	15.40	271,000	4,112,460	15.175	10.69	10.69	10.71	10.60	10.88	383,667	10.719	-2.32%
2018-04-19	0	15.50	15.48	15.50	15.16	15.50	304,000	4,664,520	15.344	10.95	10.93	10.95	10.71	10.95	430,387	10.838	2.79%
2018-04-18	0	15.08	15.08	15.16	14.98	15.38	730,000	11,028,620	15.108	10.65	10.65	10.71	10.58	10.86	1,033,495	10.671	-0.92%
2018-04-17	0	15.22	15.22	15.24	15.20	15.56	1,107,000	16,964,122	15.324	10.75	10.75	10.76	10.74	10.99	1,567,231	10.824	-3.18%
2018-04-16	0	15.72	15.64	15.72	15.52	15.72	379,800	5,928,500	15.610	11.10	11.05	11.10	10.96	11.10	537,700	11.026	-0.63%
2018-04-13	0	15.82	15.80	15.84	15.72	15.96	314,000	4,970,000	15.828	11.17	11.16	11.19	11.10	11.27	444,544	11.180	0.00%
2018-04-12	0	15.82	15.74	15.82	15.60	15.88	565,000	8,888,700	15.732	11.17	11.12	11.17	11.02	11.22	799,897	11.112	0.76%
2018-04-11	0	15.70	15.70	15.74	15.56	15.88	838,000	13,217,320	15.772	11.09	11.09	11.12	10.99	11.22	1,186,395	11.141	-0.25%
2018-04-10	0	15.74	15.72	15.78	15.40	15.90	1,867,000	29,234,640	15.659	11.12	11.10	11.15	10.88	11.23	2,643,198	11.060	1.16%
2018-04-09	0	15.56	15.54	15.58	15.10	15.70	640,000	9,937,640	15.528	10.99	10.98	11.00	10.67	11.09	906,078	10.968	0.39%
2018-04-06	0	15.50	15.46	15.50	14.94	15.50	256,608	3,935,143	15.335	10.95	10.92	10.95	10.55	10.95	363,292	10.832	1.04%
2018-04-04	0	15.34	15.34	15.38	15.26	15.60	343,000	5,286,960	15.414	10.84	10.84	10.86	10.78	11.02	485,601	10.887	-1.03%
2018-04-03	0	15.50	15.48	15.50	15.14	15.70	1,081,000	16,623,560	15.378	10.95	10.93	10.95	10.69	11.09	1,530,422	10.862	-0.13%
2018-03-29	0	15.52	15.50	15.52	15.30	15.74	418,000	6,477,540	15.497	10.96	10.95	10.96	10.81	11.12	591,782	10.946	-0.39%
2018-03-28	0	15.58	15.58	15.66	15.48	16.06	759,000	11,884,960	15.659	11.00	11.00	11.06	10.93	11.34	1,074,551	11.060	-1.89%
2018-03-27	0	15.88	15.88	15.90	15.88	16.48	421,000	6,749,640	16.032	11.22	11.22	11.23	11.22	11.64	596,029	11.324	-1.61%
2018-03-26	0	16.14	16.10	16.14	15.32	16.16	1,119,000	17,449,080	15.593	11.40	11.37	11.40	10.82	11.41	1,584,220	11.014	3.20%
2018-03-23	0	15.64	15.60	15.66	15.38	15.86	1,246,000	19,402,540	15.572	11.05	11.02	11.06	10.86	11.20	1,764,020	10.999	-3.34%
2018-03-22	0	16.18	16.14	16.18	16.14	16.68	953,752	15,558,542	16.313	11.43	11.40	11.43	11.40	11.78	1,350,271	11.523	-2.06%
2018-03-21	0	16.52	16.52	16.58	16.42	16.80	1,197,000	19,978,240	16.690	11.67	11.67	11.71	11.60	11.87	1,694,648	11.789	-0.24%
2018-03-20	0	16.56	16.56	16.62	16.50	16.74	508,000	8,419,700	16.574	11.70	11.70	11.74	11.65	11.82	719,199	11.707	-0.48%
2018-03-19	0	16.64	16.64	16.72	16.36	16.78	797,060	13,318,547	16.710	11.75	11.75	11.81	11.56	11.85	1,128,435	11.803	-0.12%
2018-03-16	0	16.66	16.60	16.66	16.34	16.66	1,206,000	19,963,480	16.553	11.77	11.73	11.77	11.54	11.77	1,707,390	11.692	0.97%
2018-03-15	0	16.50	16.48	16.50	16.30	16.58	686,000	11,300,560	16.473	11.65	11.64	11.65	11.51	11.71	971,202	11.636	0.49%
2018-03-14	0	16.42	16.42	16.48	16.26	16.58	1,889,842	30,961,145	16.383	11.60	11.60	11.64	11.49	11.71	2,675,537	11.572	-0.48%
2018-03-13	0	16.50	16.46	16.50	16.40	16.68	998,000	16,482,860	16.516	11.65	11.63	11.65	11.58	11.78	1,412,915	11.666	-0.12%
2018-03-12	0	16.52	16.50	16.52	16.28	16.66	2,313,000	38,070,880	16.460	11.67	11.65	11.67	11.50	11.77	3,274,621	11.626	0.73%
2018-03-09	0	16.40	16.38	16.40	16.16	16.88	3,579,000	59,015,700	16.489	11.58	11.57	11.58	11.41	11.92	5,066,956	11.647	0.37%
2018-03-08	0	16.34	16.30	16.34	16.00	16.34	1,501,000	24,319,187	16.202	11.54	11.51	11.54	11.30	11.54	2,125,035	11.444	3.42%
2018-03-07	0	15.80	15.80	15.86	15.62	16.20	1,391,000	22,184,920	15.949	11.16	11.16	11.20	11.03	11.44	1,969,303	11.265	-0.13%
2018-03-06	0	15.82	15.80	15.84	15.28	15.84	1,455,000	22,638,814	15.559	11.17	11.16	11.19	10.79	11.19	2,059,911	10.990	4.91%
2018-03-05	0	15.08	15.08	15.10	15.02	15.36	626,000	9,512,774	15.196	10.65	10.65	10.67	10.61	10.85	886,257	10.734	-1.82%
2018-03-02	0	15.36	15.34	15.36	14.80	15.42	990,000	15,003,760	15.155	10.85	10.84	10.85	10.45	10.89	1,401,589	10.705	1.19%
2018-03-01	0	15.18	15.18	15.20	14.10	15.24	1,225,000	17,997,165	14.692	10.72	10.72	10.74	9.959	10.76	1,734,289	10.377	6.45%
2018-02-28	0	14.26	14.26	14.28	14.16	14.54	757,000	10,844,680	14.326	10.07	10.07	10.09	10.00	10.27	1,071,720	10.119	-0.97%
2018-02-27	0	14.40	14.38	14.40	14.40	14.88	787,000	11,505,000	14.619	10.17	10.16	10.17	10.17	10.51	1,114,192	10.326	-2.04%
2018-02-26	0	14.70	14.70	14.72	14.62	14.90	700,000	10,356,020	14.794	10.38	10.38	10.40	10.33	10.52	991,022	10.450	0.55%
2018-02-23	0	14.62	14.62	14.64	14.56	14.84	562,000	8,266,300	14.709	10.33	10.33	10.34	10.28	10.48	795,649	10.389	0.55%
2018-02-22	0	14.54	14.54	14.56	14.30	14.68	602,000	8,760,960	14.553	10.27	10.27	10.28	10.10	10.37	852,279	10.279	-0.55%
2018-02-21	0	14.62	14.62	14.64	14.24	14.62	316,000	4,576,780	14.483	10.33	10.33	10.34	10.06	10.33	447,376	10.230	1.25%
2018-02-20	0	14.44	14.30	14.44	14.20	14.56	790,000	11,385,620	14.412	10.20	10.10	10.20	10.03	10.28	1,118,439	10.180	0.70%
2018-02-15	0	14.34	14.24	14.34	13.92	14.36	446,000	6,340,320	14.216	10.13	10.06	10.13	9.832	10.14	631,423	10.041	3.61%
2018-02-14	0	13.84	13.82	13.84	13.42	13.84	534,065	7,264,998	13.603	9.776	9.762	9.776	9.479	9.776	756,100	9.6085	1.62%
2018-02-13	0	13.62	13.50	13.62	13.24	13.88	747,792	10,183,403	13.618	9.620	9.536	9.620	9.352	9.804	1,058,684	9.6189	3.81%
2018-02-12	0	13.12	13.12	13.14	12.94	13.40	1,067,000	13,973,610	13.096	9.267	9.267	9.281	9.140	9.465	1,510,601	9.2504	0.31%
2018-02-09	0	13.08	13.04	13.08	12.70	13.50	2,338,000	30,416,140	13.009	9.239	9.211	9.239	8.971	9.536	3,310,015	9.1891	-6.44%
2018-02-08	0	13.98	13.96	13.98	13.92	14.36	803,976	11,338,833	14.103	9.875	9.861	9.875	9.832	10.14	1,138,226	9.9618	-0.43%
2018-02-07	0	14.04	14.02	14.04	13.92	15.68	2,001,000	28,878,000	14.432	9.917	9.903	9.917	9.832	11.08	2,832,908	10.194	-1.40%
2018-02-06	0	14.24	14.18	14.26	14.20	15.40	2,964,000	43,473,200	14.667	10.06	10.02	10.07	10.03	10.88	4,196,272	10.360	-9.76%
2018-02-05	0	15.78	15.70	15.78	15.36	15.86	1,052,000	16,441,880	15.629	11.15	11.09	11.15	10.85	11.20	1,489,365	11.040	-1.13%
2018-02-02	0	15.96	15.90	15.98	15.72	16.00	754,000	11,974,800	15.882	11.27	11.23	11.29	11.10	11.30	1,067,473	11.218	1.01%
2018-02-01	0	15.80	15.78	15.80	15.80	16.32	1,758,250	28,186,478	16.031	11.16	11.15	11.16	11.16	11.53	2,489,236	11.323	-1.86%
2018-01-31	0	16.10	16.10	16.12	15.36	16.10	2,516,000	39,477,518	15.691	11.37	11.37	11.39	10.85	11.37	3,562,017	11.083	2.81%
2018-01-30	0	15.66	15.64	15.66	15.42	16.18	3,709,500	58,562,760	15.787	11.06	11.05	11.06	10.89	11.43	5,251,711	11.151	4.40%
2018-01-29	0	15.00	14.98	15.00	14.98	15.50	1,005,500	15,261,890	15.178	10.60	10.58	10.60	10.58	10.95	1,423,533	10.721	-1.57%
2018-01-26	0	15.24	15.22	15.24	14.92	15.42	1,147,995	17,480,044	15.227	10.76	10.75	10.76	10.54	10.89	1,625,270	10.755	0.66%
2018-01-25	0	15.14	15.12	15.14	15.02	15.60	852,000	12,933,660	15.180	10.69	10.68	10.69	10.61	11.02	1,206,216	10.723	-2.32%
2018-01-24	0	15.50	15.48	15.50	15.32	15.94	1,575,108	24,344,687	15.456	10.95	10.93	10.95	10.82	11.26	2,229,953	10.917	-2.76%
2018-01-23	0	15.94	15.94	15.96	15.58	16.34	1,866,000	29,742,660	15.939	11.26	11.26	11.27	11.00	11.54	2,641,782	11.259	2.31%
2018-01-22	0	15.58	15.52	15.58	14.20	15.66	3,822,000	57,662,240	15.087	11.00	10.96	11.00	10.03	11.06	5,410,982	10.657	9.87%
2018-01-19	0	14.18	14.16	14.18	13.92	14.36	1,334,698	18,933,283	14.185	10.02	10.00	10.02	9.832	10.14	1,889,594	10.020	1.87%
2018-01-18	0	13.92	13.92	13.94	13.92	14.24	491,000	6,908,100	14.069	9.832	9.832	9.846	9.832	10.06	695,131	9.9378	-1.56%
2018-01-17	0	14.14	14.12	14.14	13.98	14.20	1,410,000	19,908,380	14.119	9.988	9.974	9.988	9.875	10.03	1,996,202	9.9731	0.28%
2018-01-16	0	14.10	14.04	14.10	13.90	14.10	451,000	6,329,840	14.035	9.959	9.917	9.959	9.818	9.959	638,502	9.9136	2.17%
2018-01-15	0	13.80	13.76	13.80	13.44	14.38	1,277,000	17,835,720	13.967	9.748	9.719	9.748	9.493	10.16	1,807,908	9.8654	-2.82%
2018-01-12	0	14.20	14.14	14.20	14.08	14.36	499,000	7,085,360	14.199	10.03	9.988	10.03	9.945	10.14	706,457	10.029	-0.28%
2018-01-11	0	14.24	14.24	14.26	14.00	14.32	722,000	10,199,250	14.126	10.06	10.06	10.07	9.889	10.11	1,022,169	9.9780	0.14%
2018-01-10	0	14.22	14.22	14.24	14.02	14.44	847,000	12,105,320	14.292	10.04	10.04	10.06	9.903	10.20	1,199,137	10.095	0.14%
2018-01-09	0	14.20	14.14	14.20	13.92	14.46	728,000	10,337,020	14.199	10.03	9.988	10.03	9.832	10.21	1,030,663	10.029	-0.42%
2018-01-08	0	14.26	14.22	14.26	13.90	14.30	1,211,000	17,161,760	14.172	10.07	10.04	10.07	9.818	10.10	1,714,469	10.010	2.89%
2018-01-05	0	13.86	13.84	13.88	13.78	14.16	1,015,000	14,194,320	13.985	9.790	9.776	9.804	9.733	10.00	1,436,982	9.8779	-1.70%
2018-01-04	0	14.10	14.04	14.10	13.74	14.24	773,000	10,835,800	14.018	9.959	9.917	9.959	9.705	10.06	1,094,372	9.9014	1.29%
2018-01-03	0	13.92	13.88	13.92	13.82	14.00	556,000	7,732,520	13.907	9.832	9.804	9.832	9.762	9.889	787,155	9.8234	0.14%
2018-01-02	0	13.90	13.88	13.90	13.52	14.00	1,198,000	16,672,480	13.917	9.818	9.804	9.818	9.550	9.889	1,696,064	9.8301	3.12%
2017-12-29	0	13.48	13.46	13.48	13.16	13.50	683,000	9,113,380	13.343	9.521	9.507	9.521	9.295	9.536	966,955	9.4248	1.35%
2017-12-28	0	13.30	13.24	13.28	13.16	13.30	247,252	3,268,731	13.220	9.394	9.352	9.380	9.295	9.394	350,046	9.3380	0.15%
2017-12-27	0	13.28	13.24	13.28	13.04	13.28	610,000	8,058,000	13.210	9.380	9.352	9.380	9.211	9.380	863,605	9.3307	2.00%
2017-12-22	0	13.02	13.02	13.06	12.98	13.14	252,000	3,284,160	13.032	9.197	9.197	9.225	9.168	9.281	356,768	9.2053	-0.76%
2017-12-21	0	13.12	13.06	13.12	12.92	13.16	338,000	4,410,060	13.048	9.267	9.225	9.267	9.126	9.295	478,522	9.2160	1.23%
2017-12-20	0	12.96	12.96	13.04	12.90	13.22	493,000	6,446,600	13.076	9.154	9.154	9.211	9.112	9.338	697,963	9.2363	-1.67%
2017-12-19	0	13.18	13.12	13.20	13.12	13.28	315,000	4,154,160	13.188	9.310	9.267	9.324	9.267	9.380	445,960	9.3151	0.30%
2017-12-18	0	13.14	13.12	13.14	13.04	13.42	497,000	6,587,940	13.255	9.281	9.267	9.281	9.211	9.479	703,626	9.3628	-2.09%
2017-12-15	0	13.42	13.42	13.44	12.76	13.50	2,307,000	30,443,520	13.196	9.479	9.479	9.493	9.013	9.536	3,266,126	9.3210	5.01%
2017-12-14	0	12.78	12.76	12.78	12.72	12.86	633,000	8,086,640	12.775	9.027	9.013	9.027	8.985	9.084	896,167	9.0236	0.47%
2017-12-13	0	12.72	12.70	12.72	12.70	12.76	272,000	3,462,580	12.730	8.985	8.971	8.985	8.971	9.013	385,083	8.9918	0.00%
2017-12-12	0	12.72	12.70	12.74	12.68	12.78	481,000	6,122,640	12.729	8.985	8.971	8.999	8.956	9.027	680,974	8.9910	-0.16%
2017-12-11	0	12.74	12.74	12.76	12.44	12.84	771,000	9,769,600	12.671	8.999	8.999	9.013	8.787	9.069	1,091,540	8.9503	2.74%
2017-12-08	0	12.40	12.40	12.42	11.88	12.42	1,366,000	16,666,290	12.201	8.759	8.759	8.773	8.391	8.773	1,933,909	8.6179	4.20%
2017-12-07	0	11.90	11.88	11.90	11.82	12.36	1,595,000	19,027,220	11.929	8.405	8.391	8.405	8.349	8.730	2,258,115	8.4262	-2.46%
2017-12-06	0	12.20	12.18	12.20	12.14	12.60	1,904,000	23,456,250	12.319	8.617	8.603	8.617	8.575	8.900	2,695,581	8.7017	-3.17%
2017-12-05	0	12.60	12.60	12.64	12.60	12.72	377,000	4,768,520	12.649	8.900	8.900	8.928	8.900	8.985	533,736	8.9342	-0.94%
2017-12-04	0	12.72	12.70	12.76	12.38	12.72	641,000	8,038,860	12.541	8.985	8.971	9.013	8.745	8.985	907,493	8.8583	1.27%
2017-12-01	0	12.56	12.54	12.56	12.50	12.74	528,900	6,681,788	12.633	8.872	8.858	8.872	8.829	8.999	748,788	8.9235	-0.32%
2017-11-30	0	12.60	12.60	12.62	12.60	12.86	887,428	11,230,482	12.655	8.900	8.900	8.914	8.900	9.084	1,256,373	8.9388	-1.56%
2017-11-29	0	12.80	12.76	12.80	12.66	12.80	344,000	4,379,980	12.733	9.041	9.013	9.041	8.942	9.041	487,017	8.9935	0.31%
2017-11-28	0	12.76	12.70	12.76	12.62	12.80	488,000	6,205,880	12.717	9.013	8.971	9.013	8.914	9.041	690,884	8.9825	-0.47%
2017-11-27	0	12.82	12.80	12.82	12.78	12.84	491,000	6,285,380	12.801	9.055	9.041	9.055	9.027	9.069	695,131	9.0420	0.16%
2017-11-24	0	12.80	12.80	12.82	12.70	12.90	205,000	2,618,180	12.772	9.041	9.041	9.055	8.971	9.112	290,228	9.0211	0.79%
2017-11-23	0	12.70	12.70	12.72	12.68	13.08	470,000	6,038,960	12.849	8.971	8.971	8.985	8.956	9.239	665,401	9.0757	-2.16%
2017-11-22	0	12.98	12.90	12.98	12.78	12.98	903,000	11,587,560	12.832	9.168	9.112	9.168	9.027	9.168	1,278,419	9.0640	0.31%
2017-11-21	0	12.94	12.84	12.94	12.70	12.94	878,000	11,231,740	12.792	9.140	9.069	9.140	8.971	9.140	1,243,025	9.0358	1.89%
2017-11-20	0	12.70	12.68	12.70	12.68	12.82	873,000	11,109,960	12.726	8.971	8.956	8.971	8.956	9.055	1,235,946	8.9890	-0.78%
2017-11-17	0	12.80	12.74	12.80	12.72	12.92	658,665	8,452,745	12.833	9.041	8.999	9.041	8.985	9.126	932,502	9.0646	-0.93%
2017-11-16	0	12.92	12.82	12.92	12.80	13.08	460,000	5,933,100	12.898	9.126	9.055	9.126	9.041	9.239	651,243	9.1104	0.00%
2017-11-15	0	12.92	12.86	12.92	12.86	13.12	401,000	5,201,480	12.971	9.126	9.084	9.126	9.084	9.267	567,714	9.1621	-0.77%
2017-11-14	0	13.02	12.94	13.10	12.78	13.30	987,000	12,846,900	13.016	9.197	9.140	9.253	9.027	9.394	1,397,341	9.1938	1.72%
2017-11-13	0	12.80	12.78	12.80	12.76	12.88	397,000	5,082,000	12.801	9.041	9.027	9.041	9.013	9.098	562,051	9.0419	0.31%
2017-11-10	0	12.76	12.76	12.80	12.70	12.82	464,000	5,916,440	12.751	9.013	9.013	9.041	8.971	9.055	656,906	9.0065	-0.31%
2017-11-09	0	12.80	12.78	12.80	12.66	12.86	744,415	9,503,241	12.766	9.041	9.027	9.041	8.942	9.084	1,053,903	9.0172	0.16%
2017-11-08	0	12.78	12.74	12.80	12.66	12.88	1,198,070	15,265,647	12.742	9.027	8.999	9.041	8.942	9.098	1,696,163	9.0001	-0.31%
2017-11-07	0	12.82	12.82	12.92	12.80	13.00	454,000	5,840,420	12.864	9.055	9.055	9.126	9.041	9.182	642,749	9.0866	-0.31%
2017-11-06	0	12.86	12.86	12.88	12.80	13.12	835,690	10,758,848	12.874	9.084	9.084	9.098	9.041	9.267	1,183,125	9.0936	-1.68%
2017-11-03	0	13.08	13.04	13.10	12.80	13.22	1,612,700	21,012,292	13.029	9.239	9.211	9.253	9.041	9.338	2,283,174	9.2031	1.24%
2017-11-02	0	12.92	12.86	12.92	12.78	12.92	440,000	5,654,160	12.850	9.126	9.084	9.126	9.027	9.126	622,928	9.0767	0.47%
2017-11-01	0	12.86	12.84	12.86	12.70	13.00	1,128,000	14,467,480	12.826	9.084	9.069	9.084	8.971	9.182	1,596,962	9.0594	0.31%
2017-10-31	0	12.82	12.76	12.82	12.34	12.90	439,000	5,610,480	12.780	9.055	9.013	9.055	8.716	9.112	621,513	9.0271	0.16%
2017-10-30	0	12.80	12.78	12.80	12.56	12.86	945,000	12,024,580	12.724	9.041	9.027	9.041	8.872	9.084	1,337,880	8.9878	0.47%
2017-10-27	0	12.74	12.74	12.76	12.72	13.00	613,000	7,854,600	12.813	8.999	8.999	9.013	8.985	9.182	867,852	9.0506	-0.16%
2017-10-26	0	12.76	12.76	12.78	12.66	12.80	702,000	8,948,560	12.747	9.013	9.013	9.027	8.942	9.041	993,854	9.0039	0.16%
2017-10-25	0	12.74	12.74	12.84	12.74	12.96	432,000	5,533,080	12.808	8.999	8.999	9.069	8.999	9.154	611,602	9.0469	-0.93%
2017-10-24	0	12.86	12.84	12.86	12.64	13.02	521,000	6,706,780	12.873	9.084	9.069	9.084	8.928	9.197	737,604	9.0927	0.31%
2017-10-23	0	12.82	12.76	12.82	12.58	12.82	1,262,000	16,014,260	12.690	9.055	9.013	9.055	8.886	9.055	1,786,672	8.9632	-0.93%
2017-10-20	0	12.94	12.90	12.94	12.62	12.98	597,000	7,660,750	12.832	9.140	9.112	9.140	8.914	9.168	845,200	9.0638	2.54%
2017-10-19	0	12.62	12.62	12.64	12.58	13.18	1,256,690	16,122,494	12.829	8.914	8.914	8.928	8.886	9.310	1,779,154	9.0619	-3.07%
2017-10-18	0	13.02	13.06	13.10	12.96	13.14	434,000	5,659,740	13.041	9.197	9.225	9.253	9.154	9.281	614,434	9.2113	0.00%
2017-10-17	0	13.02	13.00	13.02	12.80	13.22	765,000	9,949,020	13.005	9.197	9.182	9.197	9.041	9.338	1,083,046	9.1861	-1.51%
2017-10-16	0	13.22	13.20	13.22	13.04	13.30	1,046,000	13,774,906	13.169	9.338	9.324	9.338	9.211	9.394	1,480,871	9.3019	1.38%
2017-10-13	0	13.04	13.04	13.08	12.92	13.20	1,266,000	16,546,710	13.070	9.211	9.211	9.239	9.126	9.324	1,792,335	9.2319	-0.46%
2017-10-12	0	13.10	13.10	13.12	12.92	13.30	1,157,000	15,170,128	13.112	9.253	9.253	9.267	9.126	9.394	1,638,018	9.2613	-1.36%
2017-10-11	0	13.28	13.24	13.28	13.02	13.74	1,503,000	20,089,580	13.366	9.380	9.352	9.380	9.197	9.705	2,127,867	9.4412	-2.64%
2017-10-10	0	13.64	13.64	13.66	13.50	13.80	1,339,000	18,327,460	13.687	9.634	9.634	9.649	9.536	9.748	1,895,684	9.6680	-0.29%
2017-10-09	0	13.68	13.58	13.68	13.32	14.10	2,094,000	28,495,690	13.608	9.663	9.592	9.663	9.408	9.959	2,964,573	9.6121	-1.01%
2017-10-06	0	13.82	13.80	13.82	13.40	13.90	1,583,000	21,768,040	13.751	9.762	9.748	9.762	9.465	9.818	2,241,126	9.7130	3.13%
2017-10-04	0	13.40	13.36	13.40	13.20	13.40	816,000	10,881,590	13.335	9.465	9.437	9.465	9.324	9.465	1,155,249	9.4193	1.52%
2017-10-03	0	13.20	13.20	13.22	12.86	13.34	2,028,500	26,728,640	13.177	9.324	9.324	9.338	9.084	9.423	2,871,841	9.3071	4.93%
2017-09-29	0	12.58	12.48	12.58	12.38	12.72	658,000	8,191,620	12.449	8.886	8.815	8.886	8.745	8.985	931,561	8.7934	0.48%
2017-09-28	0	12.52	12.44	12.52	12.38	12.72	517,000	6,486,920	12.547	8.843	8.787	8.843	8.745	8.985	731,941	8.8626	-2.80%
2017-09-27	0	12.88	12.80	12.88	12.42	12.98	1,903,000	24,346,320	12.794	9.098	9.041	9.098	8.773	9.168	2,694,165	9.0367	3.04%
2017-09-26	0	12.50	12.46	12.50	11.94	12.78	2,512,000	31,096,640	12.379	8.829	8.801	8.829	8.434	9.027	3,556,354	8.7440	0.81%
2017-09-25	0	12.40	12.38	12.40	12.24	13.76	4,764,000	60,286,580	12.655	8.759	8.745	8.759	8.646	9.719	6,744,615	8.9385	-10.66%
2017-09-22	0	13.88	13.78	13.88	13.60	14.30	1,860,000	25,747,120	13.843	9.804	9.733	9.804	9.606	10.10	2,633,288	9.7776	-2.25%
2017-09-21	0	14.20	14.16	14.20	13.92	14.38	2,235,000	31,786,900	14.222	10.03	10.00	10.03	9.832	10.16	3,164,193	10.046	2.01%
2017-09-20	0	13.92	13.88	13.96	13.62	14.26	2,221,000	31,052,500	13.981	9.832	9.804	9.861	9.620	10.07	3,144,372	9.8756	2.65%
2017-09-19	0	13.56	13.56	13.60	13.12	13.82	1,844,000	25,027,380	13.572	9.578	9.578	9.606	9.267	9.762	2,610,636	9.5867	-1.02%
2017-09-18	0	13.70	13.70	13.72	13.18	13.82	3,691,000	50,510,520	13.685	9.677	9.677	9.691	9.310	9.762	5,225,519	9.6661	3.63%
2017-09-15	0	13.22	13.22	13.24	12.68	13.28	2,446,000	31,979,340	13.074	9.338	9.338	9.352	8.956	9.380	3,462,915	9.2348	2.80%
2017-09-14	0	12.86	12.80	12.86	12.78	13.04	1,387,000	17,893,260	12.901	9.084	9.041	9.084	9.027	9.211	1,963,640	9.1123	-1.08%
2017-09-13	0	13.00	12.92	13.00	12.46	13.00	2,114,986	26,981,839	12.757	9.182	9.126	9.182	8.801	9.182	2,994,283	9.0111	4.00%
2017-09-12	0	12.50	12.48	12.50	12.18	12.50	1,450,363	17,889,652	12.335	8.829	8.815	8.829	8.603	8.829	2,053,346	8.7124	2.46%
2017-09-11	0	12.20	12.18	12.20	12.04	12.32	1,846,000	22,585,300	12.235	8.617	8.603	8.617	8.504	8.702	2,613,467	8.6419	1.84%
2017-09-08	0	11.98	11.98	12.00	11.82	12.56	2,614,000	31,454,800	12.033	8.462	8.462	8.476	8.349	8.872	3,700,761	8.4996	-1.80%
2017-09-07	0	12.20	12.18	12.20	11.52	12.62	6,974,000	85,791,240	12.302	8.617	8.603	8.617	8.137	8.914	9,873,414	8.6891	6.27%
2017-09-06	0	11.48	11.46	11.48	10.74	11.58	3,870,000	42,978,380	11.106	8.109	8.095	8.109	7.586	8.179	5,478,938	7.8443	6.30%
2017-09-05	0	10.80	10.80	10.84	10.62	10.94	3,062,000	33,183,400	10.837	7.628	7.628	7.657	7.501	7.727	4,335,015	7.6547	2.27%
2017-09-04	0	10.56	10.54	10.56	10.52	10.82	2,092,000	22,366,920	10.692	7.459	7.445	7.459	7.431	7.643	2,961,741	7.5519	0.57%
2017-09-01	0	10.50	10.48	10.54	10.24	10.56	1,699,800	17,641,428	10.379	7.417	7.402	7.445	7.233	7.459	2,406,485	7.3308	2.44%
2017-08-31	0	10.40	10.32	10.40	10.20	10.44	1,274,000	13,137,700	10.312	7.240	7.184	7.240	7.101	7.268	1,830,056	7.1789	2.36%
2017-08-30	0	10.16	10.16	10.18	10.14	10.28	1,930,600	19,620,944	10.163	7.073	7.073	7.087	7.059	7.156	2,773,238	7.0751	0.00%
2017-08-29	0	10.16	10.14	10.16	10.08	10.24	1,308,000	13,269,580	10.145	7.073	7.059	7.073	7.017	7.129	1,878,895	7.0624	-0.20%
2017-08-28	0	10.18	10.16	10.18	10.14	10.28	1,650,000	16,793,740	10.178	7.087	7.073	7.087	7.059	7.156	2,370,166	7.0855	-0.39%
2017-08-25	0	10.22	10.20	10.22	10.18	10.32	398,000	4,071,600	10.230	7.115	7.101	7.115	7.087	7.184	571,713	7.1218	0.39%
2017-08-24	0	10.18	10.18	10.22	10.16	10.42	698,100	7,132,926	10.218	7.087	7.087	7.115	7.073	7.254	1,002,796	7.1130	-1.36%
2017-08-22	0	10.32	10.28	10.32	10.18	10.32	665,000	6,841,160	10.287	7.184	7.156	7.184	7.087	7.184	955,249	7.1617	1.18%
2017-08-21	0	10.20	10.20	10.22	10.08	10.30	2,040,000	20,761,900	10.177	7.101	7.101	7.115	7.017	7.170	2,930,387	7.0850	-3.95%
2017-08-18	0	10.62	10.62	10.64	10.28	10.80	800,000	8,493,520	10.617	7.393	7.393	7.407	7.156	7.518	1,149,172	7.3910	1.53%
2017-08-17	0	10.46	10.46	10.50	10.36	10.92	1,781,000	18,871,080	10.596	7.282	7.282	7.310	7.212	7.602	2,558,343	7.3763	-4.39%
2017-08-16	0	10.94	10.86	10.94	10.30	10.96	2,054,000	22,120,540	10.769	7.616	7.560	7.616	7.170	7.630	2,950,498	7.4972	6.01%
2017-08-15	0	10.32	10.30	10.32	10.28	10.40	628,000	6,501,860	10.353	7.184	7.170	7.184	7.156	7.240	902,100	7.2075	-0.19%
2017-08-14	0	10.34	10.30	10.34	10.14	10.36	516,000	5,293,260	10.258	7.198	7.170	7.198	7.059	7.212	741,216	7.1413	1.77%
2017-08-11	0	10.16	10.08	10.16	10.06	10.24	1,438,000	14,586,460	10.144	7.073	7.017	7.073	7.003	7.129	2,065,636	7.0615	-0.97%
2017-08-10	0	10.26	10.24	10.26	10.16	10.28	568,000	5,805,240	10.220	7.143	7.129	7.143	7.073	7.156	815,912	7.1150	-0.58%
2017-08-09	0	10.32	10.28	10.32	10.24	10.36	253,000	2,605,080	10.297	7.184	7.156	7.184	7.129	7.212	363,426	7.1681	-0.19%
2017-08-08	0	10.34	10.28	10.34	10.16	10.34	903,000	9,285,540	10.283	7.198	7.156	7.198	7.073	7.198	1,297,127	7.1585	0.78%
2017-08-07	0	10.26	10.18	10.26	10.12	10.32	638,000	6,503,480	10.194	7.143	7.087	7.143	7.045	7.184	916,464	7.0963	0.00%
2017-08-04	0	10.26	10.24	10.26	10.12	10.36	867,000	8,887,600	10.251	7.143	7.129	7.143	7.045	7.212	1,245,415	7.1363	0.98%
2017-08-03	0	10.16	10.12	10.16	10.12	10.20	304,169	3,085,977	10.146	7.073	7.045	7.073	7.045	7.101	436,928	7.0629	-0.39%
2017-08-02	0	10.20	10.16	10.20	10.12	10.30	705,000	7,163,200	10.161	7.101	7.073	7.101	7.045	7.170	1,012,707	7.0733	0.20%
2017-08-01	0	10.18	10.16	10.18	10.12	10.28	707,000	7,191,600	10.172	7.087	7.073	7.087	7.045	7.156	1,015,580	7.0813	-0.97%
2017-07-31	0	10.28	10.24	10.28	10.24	10.34	535,000	5,493,510	10.268	7.156	7.129	7.156	7.129	7.198	768,508	7.1483	-0.39%
2017-07-28	0	10.32	10.28	10.32	10.26	10.48	1,696,000	17,544,860	10.345	7.184	7.156	7.184	7.143	7.296	2,436,244	7.2016	1.57%
2017-07-27	0	10.16	10.16	10.18	10.08	10.30	755,000	7,713,600	10.217	7.073	7.073	7.087	7.017	7.170	1,084,531	7.1124	0.79%
2017-07-26	0	10.08	10.04	10.10	10.00	10.20	459,000	4,615,340	10.055	7.017	6.989	7.031	6.962	7.101	659,337	7.0000	-0.59%
2017-07-25	0	10.14	10.10	10.14	10.06	10.26	494,690	4,997,521	10.102	7.059	7.031	7.059	7.003	7.143	710,605	7.0328	-0.39%
2017-07-24	0	10.18	10.16	10.18	10.06	10.32	858,000	8,717,840	10.161	7.087	7.073	7.087	7.003	7.184	1,232,486	7.0734	-0.97%
2017-07-21	0	10.28	10.26	10.28	10.16	10.30	437,000	4,464,800	10.217	7.156	7.143	7.156	7.073	7.170	627,735	7.1126	0.39%
2017-07-20	0	10.24	10.24	10.28	10.06	10.48	1,091,825	11,181,462	10.241	7.129	7.129	7.156	7.003	7.296	1,568,368	7.1294	1.79%
2017-07-19	0	10.06	10.06	10.10	9.990	10.16	715,000	7,209,541	10.083	7.003	7.003	7.031	6.955	7.073	1,027,072	7.0195	0.60%
2017-07-18	0	10.00	10.00	10.02	9.940	10.22	1,040,000	10,445,151	10.043	6.962	6.962	6.975	6.920	7.115	1,493,923	6.9918	-2.53%
2017-07-17	0	10.26	10.18	10.28	10.14	10.38	473,000	4,865,205	10.286	7.143	7.087	7.156	7.059	7.226	679,448	7.1605	0.39%
2017-07-14	0	10.22	10.22	10.24	10.16	10.38	284,000	2,907,660	10.238	7.115	7.115	7.129	7.073	7.226	407,956	7.1274	-0.78%
2017-07-13	0	10.30	10.24	10.30	10.22	10.42	500,000	5,149,640	10.299	7.170	7.129	7.170	7.115	7.254	718,232	7.1699	0.78%
2017-07-12	0	10.22	10.22	10.26	10.12	10.28	397,000	4,048,940	10.199	7.115	7.115	7.143	7.045	7.156	570,276	7.1000	-0.58%
2017-07-11	0	10.28	10.26	10.30	10.16	10.44	941,877	9,728,350	10.329	7.156	7.143	7.170	7.073	7.268	1,352,973	7.1904	-0.77%
2017-07-10	0	10.36	10.34	10.38	10.20	10.60	931,000	9,724,880	10.446	7.212	7.198	7.226	7.101	7.379	1,337,348	7.2718	-0.96%
2017-07-07	0	10.46	10.44	10.46	9.700	10.46	2,641,400	26,714,322	10.114	7.282	7.268	7.282	6.753	7.282	3,794,277	7.0407	7.28%
2017-07-06	0	9.750	9.750	9.760	9.660	9.830	510,400	4,973,496	9.7443	6.787	6.787	6.794	6.725	6.843	733,171	6.7835	0.83%
2017-07-05	0	9.670	9.670	9.690	9.500	9.780	1,195,000	11,555,400	9.6698	6.732	6.732	6.746	6.613	6.808	1,716,575	6.7317	-0.62%
2017-07-04	0	9.730	9.740	9.790	9.560	9.990	2,162,000	21,272,430	9.8392	6.774	6.781	6.815	6.655	6.955	3,105,636	6.8496	1.57%
2017-07-03	0	9.580	9.580	9.600	9.410	9.600	2,131,010	20,291,284	9.5219	6.669	6.669	6.683	6.551	6.683	3,061,120	6.6287	-0.62%
2017-06-30	0	9.640	9.640	9.650	9.630	9.730	895,000	8,641,355	9.6551	6.711	6.711	6.718	6.704	6.774	1,285,636	6.7215	-1.13%
2017-06-29	0	9.750	9.740	9.750	9.610	9.830	817,176	7,970,011	9.7531	6.787	6.781	6.787	6.690	6.843	1,173,844	6.7897	0.72%
2017-06-28	0	9.680	9.650	9.680	9.600	9.740	792,000	7,653,970	9.6641	6.739	6.718	6.739	6.683	6.781	1,137,680	6.7277	-0.41%
2017-06-27	0	9.720	9.710	9.730	9.590	10.10	2,608,500	25,512,185	9.7804	6.767	6.760	6.774	6.676	7.031	3,747,017	6.8087	-2.99%
2017-06-26	0	10.02	10.02	10.06	9.960	10.12	759,000	7,615,290	10.033	6.975	6.975	7.003	6.934	7.045	1,090,277	6.9847	-0.40%
2017-06-23	0	10.06	10.06	10.08	9.970	10.46	1,389,000	14,017,020	10.091	7.003	7.003	7.017	6.941	7.282	1,995,249	7.0252	-3.64%
2017-06-22	0	10.44	10.44	10.46	10.14	10.52	2,251,000	23,444,610	10.415	7.268	7.268	7.282	7.059	7.324	3,233,481	7.2506	3.37%
2017-06-21	0	10.10	10.08	10.10	9.920	10.14	1,017,000	10,205,090	10.035	7.031	7.017	7.031	6.906	7.059	1,460,884	6.9856	0.60%
2017-06-20	0	10.04	10.00	10.04	10.00	10.24	916,000	9,233,530	10.080	6.989	6.962	6.989	6.962	7.129	1,315,801	7.0174	-1.95%
2017-06-19	0	10.24	10.24	10.28	10.20	10.42	566,000	5,870,520	10.372	7.129	7.129	7.156	7.101	7.254	813,039	7.2205	-0.58%
2017-06-16	0	10.30	10.30	10.32	10.16	10.36	564,000	5,809,940	10.301	7.170	7.170	7.184	7.073	7.212	810,166	7.1713	0.39%
2017-06-15	0	10.26	10.22	10.26	10.20	10.52	944,000	9,760,680	10.340	7.143	7.115	7.143	7.101	7.324	1,356,022	7.1980	-2.66%
2017-06-14	0	10.54	10.54	10.70	10.52	10.76	1,191,000	12,682,280	10.648	7.337	7.337	7.449	7.324	7.491	1,710,829	7.4129	-1.86%
2017-06-13	0	10.74	10.68	10.74	10.62	10.80	510,000	5,460,259	10.706	7.477	7.435	7.477	7.393	7.518	732,597	7.4533	0.19%
2017-06-12	0	10.72	10.68	10.72	10.66	10.84	578,000	6,201,540	10.729	7.463	7.435	7.463	7.421	7.546	830,276	7.4692	-1.11%
2017-06-09	0	10.84	10.82	10.86	10.70	10.86	465,000	5,011,370	10.777	7.546	7.532	7.560	7.449	7.560	667,956	7.5025	-0.37%
2017-06-08	0	10.88	10.84	10.88	10.68	10.88	585,000	6,325,960	10.814	7.574	7.546	7.574	7.435	7.574	840,332	7.5279	0.93%
2017-06-07	0	10.78	10.72	10.78	10.62	10.86	1,016,200	10,922,112	10.748	7.505	7.463	7.505	7.393	7.560	1,459,735	7.4823	0.94%
2017-06-06	0	10.68	10.68	10.72	10.64	10.90	951,000	10,234,030	10.761	7.435	7.435	7.463	7.407	7.588	1,366,078	7.4915	0.38%
2017-06-05	0	10.64	10.62	10.64	10.58	10.70	717,000	7,617,100	10.624	7.407	7.393	7.407	7.365	7.449	1,029,945	7.3956	-0.56%
2017-06-02	0	10.70	10.64	10.70	10.60	10.72	944,000	10,051,810	10.648	7.449	7.407	7.449	7.379	7.463	1,356,022	7.4127	-0.19%
2017-06-01	0	10.72	10.70	10.74	10.60	10.86	657,000	7,024,267	10.691	7.463	7.449	7.477	7.379	7.560	943,757	7.4429	0.37%
2017-05-31	0	10.68	10.62	10.76	10.60	11.04	1,380,000	14,832,740	10.748	7.435	7.393	7.491	7.379	7.686	1,982,321	7.4825	-2.91%
2017-05-29	0	11.00	10.96	11.00	10.86	11.16	801,000	8,801,220	10.988	7.658	7.630	7.658	7.560	7.769	1,150,608	7.6492	0.00%
2017-05-26	0	11.00	10.98	11.00	10.96	11.22	353,000	3,895,960	11.037	7.658	7.644	7.658	7.630	7.811	507,072	7.6832	-1.61%
2017-05-25	0	11.18	11.14	11.18	10.90	11.20	1,776,000	19,718,740	11.103	7.783	7.755	7.783	7.588	7.797	2,551,161	7.7293	3.33%
2017-05-24	0	10.82	10.80	10.84	10.46	10.86	792,000	8,510,804	10.746	7.532	7.518	7.546	7.282	7.560	1,137,680	7.4808	2.66%
2017-05-23	0	10.54	10.54	10.56	10.52	11.30	2,287,000	24,689,220	10.795	7.337	7.337	7.351	7.324	7.867	3,285,194	7.5153	-5.13%
2017-05-22	0	11.66	11.64	11.66	11.60	11.78	1,332,000	15,561,680	11.683	7.734	7.721	7.734	7.694	7.814	2,008,092	7.7495	0.34%
2017-05-19	0	11.62	11.60	11.62	11.30	11.76	2,008,000	23,225,030	11.566	7.708	7.694	7.708	7.495	7.801	3,027,214	7.6721	2.11%
2017-05-18	0	11.38	11.36	11.38	11.20	11.46	892,000	10,136,320	11.364	7.549	7.535	7.549	7.429	7.602	1,344,758	7.5377	-0.52%
2017-05-17	0	11.44	11.40	11.44	11.38	11.48	816,085	9,317,862	11.418	7.588	7.562	7.588	7.549	7.615	1,230,311	7.5736	-0.35%
2017-05-16	0	11.48	11.42	11.48	11.34	11.48	839,000	9,572,700	11.410	7.615	7.575	7.615	7.522	7.615	1,264,857	7.5682	1.06%
2017-05-15	0	11.36	11.32	11.36	11.24	11.56	558,000	6,332,060	11.348	7.535	7.509	7.535	7.456	7.668	841,228	7.5272	-1.22%
2017-05-12	0	11.50	11.44	11.50	11.40	11.60	576,000	6,629,520	11.510	7.628	7.588	7.628	7.562	7.694	868,364	7.6345	-0.35%
2017-05-11	0	11.54	11.52	11.56	11.38	11.72	2,046,000	23,596,660	11.533	7.655	7.641	7.668	7.549	7.774	3,084,502	7.6501	1.58%
2017-05-10	0	11.36	11.34	11.42	11.32	11.50	1,571,000	17,939,480	11.419	7.535	7.522	7.575	7.509	7.628	2,368,403	7.5745	0.71%
2017-05-09	0	11.28	11.28	11.30	11.02	11.30	1,281,000	14,371,060	11.219	7.482	7.482	7.495	7.310	7.495	1,931,206	7.4415	0.00%
2017-05-08	0	11.28	11.20	11.28	10.96	11.46	1,682,000	18,920,120	11.249	7.482	7.429	7.482	7.270	7.602	2,535,744	7.4614	2.73%
2017-05-05	0	10.98	10.92	10.98	10.66	11.16	2,598,000	28,323,500	10.902	7.283	7.243	7.283	7.071	7.403	3,916,684	7.2315	-2.31%
2017-05-04	0	11.24	11.20	11.26	11.10	11.44	1,569,010	17,616,393	11.228	7.456	7.429	7.469	7.363	7.588	2,365,403	7.4475	-1.75%
2017-05-02	0	11.44	11.40	11.46	11.40	11.56	1,279,000	14,658,440	11.461	7.588	7.562	7.602	7.562	7.668	1,928,190	7.6022	-0.87%
2017-04-28	0	11.54	11.50	11.54	11.36	11.60	1,249,000	14,340,320	11.481	7.655	7.628	7.655	7.535	7.694	1,882,963	7.6158	0.00%
2017-04-27	0	11.54	11.54	11.56	11.42	11.68	1,522,000	17,534,940	11.521	7.655	7.655	7.668	7.575	7.748	2,294,531	7.6421	0.00%
2017-04-26	0	11.54	11.50	11.54	11.40	11.88	2,074,000	24,203,840	11.670	7.655	7.628	7.655	7.562	7.880	3,126,714	7.7410	0.35%
2017-04-25	0	11.50	11.46	11.50	11.22	11.50	2,282,000	26,099,980	11.437	7.628	7.602	7.628	7.442	7.628	3,440,290	7.5866	1.77%
2017-04-24	0	11.30	11.26	11.32	11.08	11.50	1,939,000	21,933,950	11.312	7.495	7.469	7.509	7.350	7.628	2,923,191	7.5034	0.53%
2017-04-21	0	11.24	11.20	11.28	11.08	11.46	1,132,000	12,790,440	11.299	7.456	7.429	7.482	7.350	7.602	1,706,577	7.4948	-0.53%
2017-04-20	0	11.30	11.30	11.34	11.24	11.58	1,990,000	22,661,540	11.388	7.495	7.495	7.522	7.456	7.681	3,000,077	7.5537	-1.74%
2017-04-19	0	11.50	11.48	11.50	10.82	11.60	4,900,000	54,515,620	11.126	7.628	7.615	7.628	7.177	7.694	7,387,125	7.3798	3.60%
2017-04-18	0	11.10	11.08	11.14	11.06	11.48	3,537,000	39,551,320	11.182	7.363	7.350	7.389	7.336	7.615	5,332,298	7.4173	-4.31%
2017-04-13	0	11.60	11.58	11.60	11.04	11.74	4,691,000	54,154,120	11.544	7.694	7.681	7.694	7.323	7.787	7,072,042	7.6575	2.47%
2017-04-12	0	11.32	11.28	11.30	10.38	11.32	6,318,000	68,995,700	10.920	7.509	7.482	7.495	6.885	7.509	9,524,869	7.2437	8.64%
2017-04-11	0	10.42	10.42	10.44	10.20	10.52	2,226,000	23,032,680	10.347	6.912	6.912	6.925	6.766	6.978	3,355,865	6.8634	-0.19%
2017-04-10	0	10.44	10.40	10.44	10.34	10.76	4,147,000	43,362,820	10.456	6.925	6.898	6.925	6.859	7.137	6,251,920	6.9359	5.24%
2017-04-07	0	9.920	9.920	9.930	9.640	9.950	3,127,000	30,675,660	9.8099	6.580	6.580	6.587	6.394	6.600	4,714,192	6.5071	1.22%
2017-04-06	0	9.800	9.790	9.800	9.210	9.800	5,042,000	48,300,118	9.5796	6.500	6.494	6.500	6.109	6.500	7,601,201	6.3543	6.87%
2017-04-05	0	9.170	9.160	9.170	9.090	9.980	8,617,000	81,055,610	9.4065	6.083	6.076	6.083	6.030	6.620	12,990,787	6.2395	-0.76%
2017-04-03	0	9.240	9.190	9.240	9.030	9.310	6,136,000	56,605,280	9.2251	6.129	6.096	6.129	5.990	6.175	9,250,490	6.1192	2.67%
2017-03-31	0	9.000	8.990	9.000	8.970	9.080	1,100,600	9,912,643	9.0066	5.970	5.963	5.970	5.950	6.023	1,659,239	5.9742	-0.77%
2017-03-30	0	9.070	9.050	9.070	9.030	9.080	617,513	5,586,752	9.0472	6.016	6.003	6.016	5.990	6.023	930,948	6.0011	0.00%
2017-03-29	0	9.070	9.060	9.080	8.940	9.090	1,455,000	13,184,600	9.0616	6.016	6.010	6.023	5.930	6.030	2,193,524	6.0107	0.44%
2017-03-28	0	9.030	9.000	9.030	8.870	9.080	1,066,700	9,571,411	8.9729	5.990	5.970	5.990	5.884	6.023	1,608,132	5.9519	2.03%
2017-03-27	0	8.850	8.840	8.850	8.830	9.110	2,037,000	18,246,740	8.9577	5.870	5.864	5.870	5.857	6.043	3,070,933	5.9418	-2.85%
2017-03-24	0	9.110	9.100	9.120	9.080	9.240	917,000	8,358,600	9.1152	6.043	6.036	6.049	6.023	6.129	1,382,448	6.0462	-0.87%
2017-03-23	0	9.190	9.170	9.190	9.050	9.200	1,707,000	15,618,550	9.1497	6.096	6.083	6.096	6.003	6.103	2,573,433	6.0691	1.10%
2017-03-22	0	9.090	9.080	9.090	9.020	9.180	1,250,000	11,374,830	9.0999	6.030	6.023	6.030	5.983	6.089	1,884,471	6.0361	-0.44%
2017-03-21	0	9.130	9.110	9.130	8.960	9.130	1,526,000	13,804,150	9.0460	6.056	6.043	6.056	5.943	6.056	2,300,562	6.0003	1.90%
2017-03-20	0	8.960	8.950	8.970	8.830	9.220	2,521,000	22,727,280	9.0152	5.943	5.937	5.950	5.857	6.116	3,800,600	5.9799	-1.54%
2017-03-17	0	9.100	9.090	9.160	8.910	9.260	3,988,000	36,320,840	9.1075	6.036	6.030	6.076	5.910	6.142	6,012,215	6.0412	2.25%
2017-03-16	0	8.900	8.890	8.910	8.500	8.910	3,738,000	32,693,900	8.7464	5.904	5.897	5.910	5.638	5.910	5,635,321	5.8016	4.83%
2017-03-15	0	8.490	8.470	8.480	8.380	8.490	1,803,000	15,249,040	8.4576	5.632	5.618	5.625	5.559	5.632	2,718,160	5.6101	1.68%
2017-03-14	0	8.350	8.350	8.370	8.220	8.500	5,572,000	46,677,296	8.3771	5.539	5.539	5.552	5.452	5.638	8,400,216	5.5567	5.70%
2017-03-13	0	7.900	7.890	7.900	7.760	7.920	1,856,000	14,617,480	7.8758	5.240	5.234	5.240	5.147	5.253	2,798,062	5.2241	1.54%
2017-03-10	0	7.780	7.750	7.800	7.720	7.830	623,000	4,842,090	7.7722	5.161	5.141	5.174	5.121	5.194	939,220	5.1554	0.39%
2017-03-09	0	7.750	7.750	7.760	7.720	7.870	788,000	6,128,010	7.7767	5.141	5.141	5.147	5.121	5.220	1,187,970	5.1584	-1.40%
2017-03-08	0	7.860	7.840	7.870	7.820	7.870	395,000	3,101,580	7.8521	5.214	5.200	5.220	5.187	5.220	595,493	5.2084	0.51%
2017-03-07	0	7.820	7.810	7.820	7.760	7.880	478,000	3,729,510	7.8023	5.187	5.180	5.187	5.147	5.227	720,622	5.1754	-0.13%
2017-03-06	0	7.830	7.820	7.830	7.720	7.860	256,000	2,000,940	7.8162	5.194	5.187	5.194	5.121	5.214	385,940	5.1846	1.03%
2017-03-03	0	7.750	7.740	7.750	7.710	7.920	633,099	4,915,766	7.7646	5.141	5.134	5.141	5.114	5.253	954,445	5.1504	-1.77%
2017-03-02	0	7.890	7.860	7.890	7.850	7.930	544,000	4,289,980	7.8860	5.234	5.214	5.234	5.207	5.260	820,122	5.2309	0.38%
2017-03-01	0	7.860	7.820	7.860	7.780	7.940	1,217,000	9,584,720	7.8757	5.214	5.187	5.214	5.161	5.267	1,834,721	5.2241	0.51%
2017-02-28	0	7.820	7.800	7.830	7.760	7.890	677,000	5,309,010	7.8420	5.187	5.174	5.194	5.147	5.234	1,020,629	5.2017	0.26%
2017-02-27	0	7.800	7.790	7.800	7.670	7.820	551,000	4,286,140	7.7788	5.174	5.167	5.174	5.088	5.187	830,675	5.1598	1.69%
2017-02-24	0	7.670	7.630	7.670	7.630	7.760	438,900	3,379,197	7.6992	5.088	5.061	5.088	5.061	5.147	661,675	5.1070	-0.65%
2017-02-23	0	7.720	7.700	7.730	7.650	7.790	591,000	4,559,470	7.7148	5.121	5.108	5.127	5.074	5.167	890,978	5.1174	0.92%
2017-02-22	0	7.650	7.620	7.650	7.450	7.660	903,000	6,871,010	7.6091	5.074	5.054	5.074	4.942	5.081	1,361,342	5.0472	2.41%
2017-02-21	0	7.470	7.450	7.470	7.440	7.500	451,000	3,372,010	7.4767	4.955	4.942	4.955	4.935	4.975	679,917	4.9594	0.13%
2017-02-20	0	7.460	7.450	7.460	7.430	7.490	296,000	2,207,740	7.4586	4.948	4.942	4.948	4.928	4.968	446,243	4.9474	-0.13%
2017-02-17	0	7.470	7.440	7.470	7.440	7.500	399,567	2,985,137	7.4709	4.955	4.935	4.955	4.935	4.975	602,378	4.9556	0.00%
2017-02-16	0	7.470	7.460	7.480	7.440	7.500	426,000	3,180,710	7.4665	4.955	4.948	4.962	4.935	4.975	642,228	4.9526	-0.40%
2017-02-15	0	7.500	7.450	7.500	7.410	7.520	1,104,000	8,234,860	7.4591	4.975	4.942	4.975	4.915	4.988	1,664,364	4.9478	0.13%
2017-02-14	0	7.490	7.480	7.490	7.450	7.580	973,000	7,285,140	7.4873	4.968	4.962	4.968	4.942	5.028	1,466,872	4.9664	-0.40%
2017-02-13	0	7.520	7.520	7.530	7.300	7.530	2,594,000	19,375,870	7.4695	4.988	4.988	4.995	4.842	4.995	3,910,654	4.9546	5.17%
2017-02-10	0	7.150	7.130	7.150	7.050	7.180	633,000	4,509,650	7.1242	4.743	4.729	4.743	4.676	4.763	954,296	4.7256	1.27%
2017-02-09	0	7.060	7.050	7.060	7.010	7.090	341,000	2,408,190	7.0621	4.683	4.676	4.683	4.650	4.703	514,084	4.6844	-0.42%
2017-02-08	0	7.090	7.060	7.090	6.910	7.090	742,000	5,226,600	7.0439	4.703	4.683	4.703	4.584	4.703	1,118,622	4.6724	1.58%
2017-02-07	0	6.980	6.970	6.980	6.910	6.980	438,000	3,042,370	6.9461	4.630	4.623	4.630	4.584	4.630	660,319	4.6074	0.43%
2017-02-06	0	6.950	6.940	6.950	6.890	6.950	395,000	2,737,460	6.9303	4.610	4.603	4.610	4.570	4.610	595,493	4.5970	0.43%
2017-02-03	0	6.920	6.890	6.930	6.800	6.980	978,450	6,765,583	6.9146	4.590	4.570	4.597	4.511	4.630	1,475,088	4.5866	-0.14%
2017-02-02	0	6.930	6.900	6.930	6.760	6.930	1,273,000	8,751,570	6.8748	4.597	4.577	4.597	4.484	4.597	1,919,145	4.5601	2.51%
2017-02-01	0	6.760	6.720	6.760	6.680	6.760	1,140,000	7,681,800	6.7384	4.484	4.457	4.484	4.431	4.484	1,718,637	4.4697	1.05%
2017-01-27	0	6.690	6.680	6.690	6.610	6.710	417,000	2,774,210	6.6528	4.438	4.431	4.438	4.385	4.451	628,659	4.4129	1.36%
2017-01-26	0	6.600	6.590	6.600	6.590	6.620	129,000	852,810	6.6109	4.378	4.371	4.378	4.371	4.391	194,477	4.3851	0.00%
2017-01-25	0	6.600	6.590	6.600	6.560	6.600	139,000	914,810	6.5814	4.378	4.371	4.378	4.351	4.378	209,553	4.3655	0.15%
2017-01-24	0	6.590	6.580	6.590	6.560	6.590	169,000	1,111,950	6.5796	4.371	4.365	4.371	4.351	4.371	254,780	4.3643	0.30%
2017-01-23	0	6.570	6.560	6.570	6.540	6.570	155,000	1,016,920	6.5608	4.358	4.351	4.358	4.338	4.358	233,674	4.3519	0.61%
2017-01-20	0	6.530	6.520	6.570	6.520	6.570	161,000	1,055,020	6.5529	4.331	4.325	4.358	4.325	4.358	242,720	4.3467	-0.31%
2017-01-19	0	6.550	6.540	6.550	6.500	6.550	133,000	868,110	6.5271	4.345	4.338	4.345	4.312	4.345	200,508	4.3296	-0.46%
2017-01-18	0	6.580	6.570	6.580	6.550	6.590	121,000	794,620	6.5671	4.365	4.358	4.365	4.345	4.371	182,417	4.3561	0.46%
2017-01-17	0	6.550	6.550	6.570	6.540	6.590	137,000	898,520	6.5585	4.345	4.345	4.358	4.338	4.371	206,538	4.3504	0.15%
2017-01-16	0	6.540	6.540	6.580	6.530	6.580	182,000	1,191,930	6.5491	4.338	4.338	4.365	4.331	4.365	274,379	4.3441	-0.46%
2017-01-13	0	6.570	6.560	6.570	6.540	6.630	189,000	1,243,760	6.5807	4.358	4.351	4.358	4.338	4.398	284,932	4.3651	0.31%
2017-01-12	0	6.550	6.550	6.570	6.540	6.570	147,000	963,320	6.5532	4.345	4.345	4.358	4.338	4.358	221,614	4.3468	0.00%
2017-01-11	0	6.550	6.540	6.550	6.540	6.560	261,000	1,709,340	6.5492	4.345	4.338	4.345	4.338	4.351	393,477	4.3442	-0.30%
2017-01-10	0	6.570	6.550	6.570	6.540	6.570	104,000	681,750	6.5553	4.358	4.345	4.358	4.338	4.358	156,788	4.3482	0.61%
2017-01-09	0	6.530	6.530	6.550	6.530	6.600	219,000	1,435,670	6.5556	4.331	4.331	4.345	4.331	4.378	330,159	4.3484	-0.91%
2017-01-06	0	6.590	6.580	6.590	6.550	6.660	146,000	959,140	6.5695	4.371	4.365	4.371	4.345	4.418	220,106	4.3576	-0.30%
2017-01-05	0	6.610	6.580	6.610	6.580	6.640	421,100	2,785,715	6.6153	4.385	4.365	4.385	4.365	4.404	634,840	4.3881	0.00%
2017-01-04	0	6.610	6.600	6.610	6.530	6.610	654,000	4,298,340	6.5724	4.385	4.378	4.385	4.331	4.385	985,955	4.3596	1.23%
2017-01-03	0	6.530	6.530	6.560	6.480	6.560	324,200	2,114,952	6.5236	4.331	4.331	4.351	4.298	4.351	488,756	4.3272	1.40%
2016-12-30	0	6.440	6.410	6.450	6.380	6.450	75,000	481,600	6.4213	4.272	4.252	4.278	4.232	4.278	113,068	4.2594	0.00%
2016-12-29	0	6.440	6.360	6.460	6.350	6.460	45,000	287,840	6.3964	4.272	4.219	4.285	4.212	4.285	67,841	4.2429	0.31%
2016-12-28	0	6.420	6.390	6.440	6.360	6.460	235,000	1,509,890	6.4251	4.258	4.239	4.272	4.219	4.285	354,280	4.2618	0.63%
2016-12-23	0	6.380	6.330	6.380	6.300	6.390	138,000	877,430	6.3582	4.232	4.199	4.232	4.179	4.239	208,046	4.2175	0.95%
2016-12-22	0	6.320	6.320	6.340	6.310	6.360	152,000	963,720	6.3403	4.192	4.192	4.205	4.186	4.219	229,152	4.2056	-0.63%
2016-12-21	0	6.360	6.360	6.390	6.350	6.390	146,000	929,640	6.3674	4.219	4.219	4.239	4.212	4.239	220,106	4.2236	-0.31%
2016-12-20	0	6.380	6.370	6.380	6.360	6.410	93,000	593,110	6.3775	4.232	4.225	4.232	4.219	4.252	140,205	4.2303	0.00%
2016-12-19	0	6.380	6.380	6.400	6.350	6.450	606,000	3,866,702	6.3807	4.232	4.232	4.245	4.212	4.278	913,591	4.2324	-1.39%
2016-12-16	0	6.470	6.420	6.480	6.410	6.490	200,724	1,296,508	6.4592	4.292	4.258	4.298	4.252	4.305	302,607	4.2845	0.47%
2016-12-15	0	6.440	6.430	6.440	6.410	6.480	345,076	2,222,090	6.4394	4.272	4.265	4.272	4.252	4.298	520,228	4.2714	-0.92%
2016-12-14	0	6.500	6.500	6.520	6.480	6.520	137,000	892,070	6.5115	4.312	4.312	4.325	4.298	4.325	206,538	4.3192	0.00%
2016-12-13	0	6.500	6.470	6.500	6.470	6.500	155,000	1,003,840	6.4764	4.312	4.292	4.312	4.292	4.312	233,674	4.2959	0.31%
2016-12-12	0	6.480	6.480	6.500	6.480	6.520	214,000	1,390,990	6.5000	4.298	4.298	4.312	4.298	4.325	322,621	4.3115	-0.46%
2016-12-09	0	6.510	6.510	6.520	6.500	6.530	159,000	1,036,250	6.5173	4.318	4.318	4.325	4.312	4.331	239,705	4.3230	-0.15%
2016-12-08	0	6.520	6.510	6.520	6.510	6.540	134,000	873,840	6.5212	4.325	4.318	4.325	4.318	4.338	202,015	4.3256	0.00%
2016-12-07	0	6.520	6.510	6.520	6.510	6.530	281,000	1,832,690	6.5220	4.325	4.318	4.325	4.318	4.331	423,629	4.3262	0.31%
2016-12-06	0	6.500	6.500	6.520	6.500	6.520	168,000	1,094,065	6.5123	4.312	4.312	4.325	4.312	4.325	253,273	4.3197	-0.31%
2016-12-05	0	6.520	6.500	6.520	6.500	6.530	270,000	1,759,640	6.5172	4.325	4.312	4.325	4.312	4.331	407,046	4.3230	-0.31%
2016-12-02	0	6.540	6.510	6.550	6.500	6.550	255,000	1,661,890	6.5172	4.338	4.318	4.345	4.312	4.345	384,432	4.3230	0.31%
2016-12-01	0	6.520	6.520	6.540	6.520	6.590	108,000	706,880	6.5452	4.325	4.325	4.338	4.325	4.371	162,818	4.3415	-0.46%
2016-11-30	0	6.550	6.520	6.570	6.520	6.570	224,000	1,467,070	6.5494	4.345	4.325	4.358	4.325	4.358	337,697	4.3443	0.31%
2016-11-29	0	6.530	6.510	6.540	6.500	6.540	135,000	880,410	6.5216	4.331	4.318	4.338	4.312	4.338	203,523	4.3259	-0.31%
2016-11-28	0	6.550	6.540	6.550	6.480	6.560	123,000	804,170	6.5380	4.345	4.338	4.345	4.298	4.351	185,432	4.3367	0.61%
2016-11-25	0	6.510	6.500	6.560	6.500	6.580	290,000	1,888,710	6.5128	4.318	4.312	4.351	4.312	4.365	437,197	4.3200	-0.76%
2016-11-24	0	6.560	6.540	6.580	6.500	6.570	330,000	2,151,340	6.5192	4.351	4.338	4.365	4.312	4.358	497,500	4.3243	0.15%
2016-11-23	0	6.550	6.510	6.560	6.470	6.570	1,308,000	8,537,410	6.5271	4.345	4.318	4.351	4.292	4.358	1,971,910	4.3295	1.55%
2016-11-22	0	6.450	6.440	6.490	6.430	6.500	285,000	1,844,810	6.4730	4.278	4.272	4.305	4.265	4.312	429,659	4.2937	-0.62%
2016-11-21	0	6.490	6.470	6.490	6.450	6.520	419,000	2,710,020	6.4678	4.305	4.292	4.305	4.278	4.325	631,675	4.2902	-0.61%
2016-11-18	0	6.530	6.480	6.530	6.490	6.570	303,000	1,975,540	6.5199	4.331	4.298	4.331	4.305	4.358	456,796	4.3248	-0.46%
2016-11-17	0	6.560	6.510	6.560	6.500	6.560	202,000	1,318,730	6.5284	4.351	4.318	4.351	4.312	4.351	304,530	4.3304	0.15%
2016-11-16	0	6.550	6.520	6.550	6.500	6.550	778,000	5,072,370	6.5198	4.345	4.325	4.345	4.312	4.345	1,172,895	4.3247	0.15%
2016-11-15	0	6.540	6.530	6.550	6.510	6.550	258,000	1,683,850	6.5266	4.338	4.331	4.345	4.318	4.345	388,955	4.3292	0.15%
2016-11-14	0	6.530	6.530	6.560	6.520	6.580	181,000	1,183,500	6.5387	4.331	4.331	4.351	4.325	4.365	272,871	4.3372	-0.46%
2016-11-11	0	6.560	6.560	6.600	6.550	6.600	52,000	341,290	6.5633	4.351	4.351	4.378	4.345	4.378	78,394	4.3535	-0.61%
2016-11-10	0	6.600	6.600	6.630	6.580	6.620	134,000	884,070	6.5975	4.378	4.378	4.398	4.365	4.391	202,015	4.3763	1.07%
2016-11-09	0	6.530	6.530	6.540	6.410	6.590	918,000	5,984,630	6.5192	4.331	4.331	4.338	4.252	4.371	1,383,955	4.3243	-1.51%
2016-11-08	0	6.630	6.600	6.630	6.600	6.650	29,000	192,420	6.6352	4.398	4.378	4.398	4.378	4.411	43,720	4.4012	0.45%
2016-11-07	0	6.600	6.600	6.610	6.600	6.640	108,000	714,250	6.6134	4.378	4.378	4.385	4.378	4.404	162,818	4.3868	0.00%
2016-11-04	0	6.600	6.600	6.620	6.600	6.620	141,000	931,410	6.6057	4.378	4.378	4.391	4.378	4.391	212,568	4.3817	-0.15%
2016-11-03	0	6.610	6.600	6.640	6.590	6.620	54,000	356,770	6.6069	4.385	4.378	4.404	4.371	4.391	81,409	4.3824	0.00%
2016-11-02	0	6.610	6.610	6.630	6.600	6.700	312,000	2,069,700	6.6337	4.385	4.385	4.398	4.378	4.444	470,364	4.4002	-0.45%
2016-11-01	0	6.640	6.630	6.650	6.600	6.680	153,000	1,014,070	6.6279	4.404	4.398	4.411	4.378	4.431	230,659	4.3964	0.76%
2016-10-31	0	6.590	6.580	6.600	6.570	6.610	181,000	1,192,970	6.5910	4.371	4.365	4.378	4.358	4.385	272,871	4.3719	0.15%
2016-10-28	0	6.580	6.550	6.580	6.550	6.600	209,000	1,370,960	6.5596	4.365	4.345	4.365	4.345	4.378	315,083	4.3511	-0.30%
2016-10-27	0	6.600	6.580	6.600	6.560	6.600	107,000	703,530	6.5750	4.378	4.365	4.378	4.351	4.378	161,311	4.3613	0.46%
2016-10-26	0	6.570	6.570	6.600	6.570	6.600	69,000	454,480	6.5867	4.358	4.358	4.378	4.358	4.378	104,023	4.3690	-0.45%
2016-10-25	0	6.600	6.580	6.620	6.580	6.650	136,000	897,210	6.5971	4.378	4.365	4.391	4.365	4.411	205,030	4.3760	-0.30%
2016-10-24	0	6.620	6.570	6.630	6.560	6.620	145,000	955,230	6.5878	4.391	4.358	4.398	4.351	4.391	218,599	4.3698	0.76%
2016-10-20	0	6.570	6.570	6.600	6.550	6.600	74,000	486,310	6.5718	4.358	4.358	4.378	4.345	4.378	111,561	4.3592	0.31%
2016-10-19	0	6.550	6.550	6.580	6.550	6.580	173,000	1,134,740	6.5592	4.345	4.345	4.365	4.345	4.365	260,811	4.3508	-0.15%
2016-10-18	0	6.560	6.560	6.580	6.550	6.580	174,000	1,141,390	6.5597	4.351	4.351	4.365	4.345	4.365	262,318	4.3512	0.00%
2016-10-17	0	6.560	6.550	6.560	6.550	6.580	137,000	898,500	6.5584	4.351	4.345	4.351	4.345	4.365	206,538	4.3503	-0.46%
2016-10-14	0	6.590	6.580	6.600	6.570	6.660	71,000	468,550	6.5993	4.371	4.365	4.378	4.358	4.418	107,038	4.3774	-0.15%
2016-10-13	0	6.600	6.570	6.600	6.570	6.620	135,000	888,530	6.5817	4.378	4.358	4.378	4.358	4.391	203,523	4.3658	0.00%
2016-10-12	0	6.600	6.580	6.600	6.560	6.630	166,000	1,092,710	6.5826	4.378	4.365	4.378	4.351	4.398	250,258	4.3663	0.00%
2016-10-11	0	6.600	6.590	6.600	6.560	6.780	328,000	2,178,080	6.6405	4.378	4.371	4.378	4.351	4.497	494,485	4.4047	-1.49%
2016-10-07	0	6.700	6.700	6.720	6.690	6.750	428,000	2,871,610	6.7094	4.444	4.444	4.457	4.438	4.477	645,243	4.4504	0.15%
2016-10-06	0	6.690	6.690	6.700	6.660	6.710	452,000	3,024,350	6.6910	4.438	4.438	4.444	4.418	4.451	681,425	4.4383	0.15%
2016-10-05	0	6.680	6.670	6.680	6.650	6.690	278,500	1,858,020	6.6715	4.431	4.424	4.431	4.411	4.438	419,860	4.4253	0.45%
2016-10-04	0	6.650	6.640	6.670	6.610	6.680	196,000	1,302,120	6.6435	4.411	4.404	4.424	4.385	4.431	295,485	4.4067	-0.15%
2016-10-03	0	6.660	6.620	6.660	6.610	6.670	166,000	1,104,215	6.6519	4.418	4.391	4.418	4.385	4.424	250,258	4.4123	1.06%
2016-09-30	0	6.590	6.580	6.590	6.580	6.640	252,000	1,664,150	6.6038	4.371	4.365	4.371	4.365	4.404	379,909	4.3804	-0.90%
2016-09-29	0	6.650	6.620	6.660	6.610	6.690	131,000	869,590	6.6381	4.411	4.391	4.418	4.385	4.438	197,493	4.4032	0.15%
2016-09-28	0	6.640	6.630	6.650	6.610	6.660	218,000	1,447,250	6.6388	4.404	4.398	4.411	4.385	4.418	328,652	4.4036	-0.15%
2016-09-27	0	6.650	6.630	6.650	6.570	6.670	140,000	926,495	6.6178	4.411	4.398	4.411	4.358	4.424	211,061	4.3897	0.45%
2016-09-26	0	6.620	6.600	6.630	6.560	6.650	110,000	727,830	6.6166	4.391	4.378	4.398	4.351	4.411	165,833	4.3889	0.15%
2016-09-23	0	6.610	6.610	6.620	6.600	6.680	259,000	1,718,830	6.6364	4.385	4.385	4.391	4.378	4.431	390,462	4.4020	-0.45%
2016-09-22	0	6.640	6.630	6.670	6.630	6.720	832,000	5,553,610	6.6750	4.404	4.398	4.424	4.398	4.457	1,254,304	4.4276	0.00%
2016-09-21	0	6.640	6.620	6.640	6.570	6.690	711,000	4,703,810	6.6158	4.404	4.391	4.404	4.358	4.438	1,071,887	4.3883	-0.45%
2016-09-20	0	6.670	6.660	6.670	6.630	6.670	197,000	1,310,460	6.6521	4.424	4.418	4.424	4.398	4.424	296,993	4.4124	0.45%
2016-09-19	0	6.640	6.640	6.660	6.600	6.660	343,000	2,272,810	6.6263	4.404	4.404	4.418	4.378	4.418	517,099	4.3953	0.61%
2016-09-15	0	6.600	6.560	6.600	6.540	6.610	329,000	2,169,205	6.5933	4.378	4.351	4.378	4.338	4.385	495,993	4.3735	0.61%
2016-09-14	0	6.560	6.560	6.570	6.540	6.580	219,000	1,436,370	6.5588	4.351	4.351	4.358	4.338	4.365	330,159	4.3505	0.31%
2016-09-13	0	6.540	6.540	6.550	6.540	6.600	504,000	3,305,395	6.5583	4.338	4.338	4.345	4.338	4.378	759,819	4.3502	0.00%
2016-09-12	0	6.540	6.520	6.540	6.530	6.600	558,000	3,651,170	6.5433	4.338	4.325	4.338	4.331	4.378	841,228	4.3403	-0.91%
2016-09-09	0	6.600	6.580	6.620	6.560	6.630	980,000	6,465,710	6.5977	4.378	4.365	4.391	4.351	4.398	1,477,425	4.3763	-0.45%
2016-09-08	0	6.630	6.630	6.670	6.630	6.690	191,000	1,270,530	6.6520	4.398	4.398	4.424	4.398	4.438	287,947	4.4124	-0.60%
2016-09-07	0	6.670	6.640	6.670	6.630	6.690	305,000	2,026,700	6.6449	4.424	4.404	4.424	4.398	4.438	459,811	4.4077	-0.15%
2016-09-06	0	6.680	6.640	6.680	6.620	6.680	144,000	957,230	6.6474	4.431	4.404	4.431	4.391	4.431	217,091	4.4093	0.45%
2016-09-05	0	6.650	6.630	6.650	6.630	6.670	218,000	1,449,200	6.6477	4.411	4.398	4.411	4.398	4.424	328,652	4.4095	0.45%
2016-09-02	0	6.620	6.590	6.620	6.570	6.620	296,900	1,959,210	6.5989	4.391	4.371	4.391	4.358	4.391	447,599	4.3771	0.91%
2016-09-01	0	6.690	6.670	6.690	6.670	6.700	366,000	2,447,260	6.6865	4.351	4.338	4.351	4.338	4.358	562,708	4.3491	0.45%
2016-08-31	0	6.660	6.660	6.700	6.660	6.700	367,040	2,454,194	6.6864	4.332	4.332	4.358	4.332	4.358	564,306	4.3490	-0.45%
2016-08-30	0	6.690	6.670	6.690	6.660	6.710	424,000	2,834,710	6.6856	4.351	4.338	4.351	4.332	4.364	651,880	4.3485	0.30%
2016-08-29	0	6.670	6.630	6.670	6.630	6.710	85,000	566,040	6.6593	4.338	4.312	4.338	4.312	4.364	130,683	4.3314	-0.30%
2016-08-26	0	6.690	6.680	6.690	6.610	6.700	174,000	1,163,040	6.6841	4.351	4.345	4.351	4.299	4.358	267,517	4.3475	0.90%
2016-08-25	0	6.630	6.630	6.640	6.570	6.660	459,000	3,041,200	6.6257	4.312	4.312	4.319	4.273	4.332	705,691	4.3095	0.91%
2016-08-24	0	6.570	6.570	6.580	6.560	6.660	374,000	2,468,540	6.6004	4.273	4.273	4.280	4.267	4.332	575,007	4.2931	-0.45%
2016-08-23	0	6.600	6.600	6.620	6.580	6.620	2,310,000	15,047,190	6.5139	4.293	4.293	4.306	4.280	4.306	3,551,515	4.2368	0.30%
2016-08-22	0	6.580	6.560	6.580	6.540	6.680	1,771,000	11,643,760	6.5747	4.280	4.267	4.280	4.254	4.345	2,722,828	4.2763	-3.38%
2016-08-19	0	6.810	6.820	6.830	6.750	6.830	591,000	4,028,520	6.8164	4.429	4.436	4.442	4.390	4.442	908,634	4.4336	0.00%
2016-08-18	0	6.810	6.770	6.810	6.640	6.810	725,001	4,896,436	6.7537	4.429	4.403	4.429	4.319	4.429	1,114,654	4.3928	1.04%
2016-08-17	0	6.740	6.720	6.740	6.720	6.780	720,900	4,861,761	6.7440	4.384	4.371	4.384	4.371	4.410	1,108,349	4.3865	-0.15%
2016-08-16	0	6.750	6.740	6.750	6.700	6.780	309,000	2,082,590	6.7398	4.390	4.384	4.390	4.358	4.410	475,073	4.3837	-0.15%
2016-08-15	0	6.760	6.740	6.760	6.680	6.760	385,000	2,592,860	6.7347	4.397	4.384	4.397	4.345	4.397	591,919	4.3804	0.75%
2016-08-12	0	6.710	6.690	6.710	6.650	6.730	269,000	1,799,250	6.6887	4.364	4.351	4.364	4.325	4.377	413,575	4.3505	-0.15%
2016-08-11	0	6.720	6.670	6.720	6.550	6.720	289,000	1,930,870	6.6812	4.371	4.338	4.371	4.260	4.371	444,324	4.3456	1.05%
2016-08-10	0	6.650	6.640	6.670	6.650	6.750	365,000	2,443,570	6.6947	4.325	4.319	4.338	4.325	4.390	561,170	4.3544	-0.60%
2016-08-09	0	6.690	6.680	6.690	6.590	6.690	861,000	5,726,770	6.6513	4.351	4.345	4.351	4.286	4.351	1,323,746	4.3262	1.83%
2016-08-08	0	6.570	6.570	6.600	6.540	6.600	417,000	2,740,520	6.5720	4.273	4.273	4.293	4.254	4.293	641,118	4.2746	0.15%
2016-08-05	0	6.560	6.550	6.560	6.430	6.560	448,000	2,895,900	6.4641	4.267	4.260	4.267	4.182	4.267	688,779	4.2044	1.86%
2016-08-04	0	6.440	6.410	6.440	6.390	6.440	138,000	885,650	6.4178	4.189	4.169	4.189	4.156	4.189	212,168	4.1743	0.78%
2016-08-03	0	6.390	6.390	6.400	6.370	6.440	456,000	2,920,160	6.4039	4.156	4.156	4.163	4.143	4.189	701,078	4.1652	-0.78%
2016-08-01	0	6.440	6.410	6.440	6.360	6.450	371,000	2,383,160	6.4236	4.189	4.169	4.189	4.137	4.195	570,395	4.1781	0.62%
2016-07-29	0	6.400	6.400	6.420	6.400	6.480	627,800	4,039,760	6.4348	4.163	4.163	4.176	4.163	4.215	965,213	4.1854	-0.62%
2016-07-28	0	6.440	6.410	6.440	6.400	6.440	366,000	2,353,850	6.4313	4.189	4.169	4.189	4.163	4.189	562,708	4.1831	0.00%
2016-07-27	0	6.440	6.420	6.440	6.390	6.440	307,000	1,973,200	6.4274	4.189	4.176	4.189	4.156	4.189	471,998	4.1805	0.31%
2016-07-26	0	6.420	6.420	6.430	6.380	6.430	328,000	2,104,110	6.4150	4.176	4.176	4.182	4.150	4.182	504,284	4.1725	0.31%
2016-07-25	0	6.400	6.380	6.400	6.360	6.400	74,000	472,760	6.3886	4.163	4.150	4.163	4.137	4.163	113,771	4.1553	0.63%
2016-07-22	0	6.360	6.360	6.380	6.310	6.400	342,000	2,176,300	6.3635	4.137	4.137	4.150	4.104	4.163	525,809	4.1390	-0.78%
2016-07-21	0	6.410	6.390	6.410	6.360	6.430	365,000	2,336,540	6.4015	4.169	4.156	4.169	4.137	4.182	561,170	4.1637	0.63%
2016-07-20	0	6.370	6.360	6.370	6.320	6.380	425,000	2,702,250	6.3582	4.143	4.137	4.143	4.111	4.150	653,417	4.1356	0.63%
2016-07-19	0	6.330	6.320	6.330	6.310	6.340	609,000	3,855,140	6.3303	4.117	4.111	4.117	4.104	4.124	936,308	4.1174	0.00%
2016-07-18	0	6.330	6.310	6.330	6.310	6.340	362,000	2,289,360	6.3242	4.117	4.104	4.117	4.104	4.124	556,558	4.1134	0.32%
2016-07-15	0	6.310	6.300	6.310	6.240	6.330	827,000	5,188,860	6.2743	4.104	4.098	4.104	4.059	4.117	1,271,473	4.0810	1.12%
2016-07-14	0	6.240	6.230	6.250	6.220	6.250	452,000	2,819,560	6.2380	4.059	4.052	4.065	4.046	4.065	694,928	4.0573	0.00%
2016-07-13	0	6.240	6.230	6.240	6.230	6.260	422,000	2,633,370	6.2402	4.059	4.052	4.059	4.052	4.072	648,805	4.0588	0.00%
2016-07-12	0	6.240	6.230	6.240	6.220	6.260	658,000	4,105,070	6.2387	4.059	4.052	4.059	4.046	4.072	1,011,644	4.0578	0.00%
2016-07-11	0	6.240	6.230	6.240	6.200	6.250	326,000	2,032,020	6.2332	4.059	4.052	4.059	4.033	4.065	501,209	4.0542	0.81%
2016-07-08	0	6.190	6.180	6.190	6.140	6.200	674,000	4,151,310	6.1592	4.026	4.020	4.026	3.994	4.033	1,036,243	4.0061	-0.48%
2016-07-07	0	6.220	6.220	6.230	6.140	6.220	184,000	1,140,440	6.1980	4.046	4.046	4.052	3.994	4.046	282,891	4.0314	0.81%
2016-07-06	0	6.170	6.160	6.170	6.110	6.200	514,000	3,167,660	6.1628	4.013	4.007	4.013	3.974	4.033	790,250	4.0084	1.31%
2016-07-05	0	6.090	6.090	6.100	6.080	6.150	471,000	2,876,070	6.1063	3.961	3.961	3.968	3.955	4.000	724,140	3.9717	-0.98%
2016-07-04	0	6.150	6.130	6.150	6.120	6.160	737,000	4,528,960	6.1451	4.000	3.987	4.000	3.981	4.007	1,133,102	3.9970	0.82%
2016-06-30	0	6.100	6.100	6.120	6.080	6.130	231,000	1,410,770	6.1072	3.968	3.968	3.981	3.955	3.987	355,151	3.9723	0.49%
2016-06-29	0	6.070	6.070	6.080	6.030	6.080	57,000	345,470	6.0609	3.948	3.948	3.955	3.922	3.955	87,635	3.9422	0.17%
2016-06-28	0	6.060	6.050	6.060	6.020	6.060	90,000	544,425	6.0492	3.942	3.935	3.942	3.916	3.942	138,371	3.9345	0.17%
2016-06-27	0	6.050	6.050	6.060	6.010	6.050	102,000	614,900	6.0284	3.935	3.935	3.942	3.909	3.935	156,820	3.9211	0.00%
2016-06-24	0	6.050	6.050	6.080	6.000	6.070	314,000	1,893,270	6.0295	3.935	3.935	3.955	3.903	3.948	482,760	3.9218	-0.66%
2016-06-23	0	6.090	6.080	6.090	6.050	6.130	82,000	499,070	6.0862	3.961	3.955	3.961	3.935	3.987	126,071	3.9586	-0.65%
2016-06-22	0	6.130	6.090	6.140	6.030	6.140	225,000	1,370,010	6.0889	3.987	3.961	3.994	3.922	3.994	345,927	3.9604	1.49%
2016-06-21	0	6.040	6.040	6.070	6.020	6.070	171,000	1,033,240	6.0423	3.929	3.929	3.948	3.916	3.948	262,904	3.9301	0.33%
2016-06-20	0	6.020	6.020	6.030	6.010	6.040	85,000	512,280	6.0268	3.916	3.916	3.922	3.909	3.929	130,683	3.9200	0.17%
2016-06-17	0	6.010	6.000	6.020	5.990	6.020	174,000	1,044,940	6.0054	3.909	3.903	3.916	3.896	3.916	267,517	3.9061	-0.17%
2016-06-16	0	6.020	5.990	6.030	5.990	6.030	191,262	1,149,172	6.0084	3.916	3.896	3.922	3.896	3.922	294,056	3.9080	-0.17%
2016-06-15	0	6.030	6.030	6.050	6.000	6.060	155,000	935,650	6.0365	3.922	3.922	3.935	3.903	3.942	238,305	3.9263	0.50%
2016-06-14	0	6.000	6.000	6.010	5.980	6.020	189,000	1,134,560	6.0030	3.903	3.903	3.909	3.890	3.916	290,578	3.9045	0.00%
2016-06-13	0	6.000	6.000	6.040	5.950	6.090	437,000	2,628,410	6.0147	3.903	3.903	3.929	3.870	3.961	671,867	3.9121	-1.48%
2016-06-10	0	6.090	6.090	6.120	6.090	6.150	425,377	2,598,180	6.1079	3.961	3.961	3.981	3.961	4.000	653,997	3.9728	-0.81%
2016-06-08	0	6.140	6.130	6.140	6.110	6.170	318,000	1,951,590	6.1371	3.994	3.987	3.994	3.974	4.013	488,910	3.9917	0.82%
2016-06-07	0	6.090	6.090	6.100	6.070	6.110	509,000	3,096,230	6.0830	3.961	3.961	3.968	3.948	3.974	782,563	3.9565	0.33%
2016-06-06	0	6.070	6.060	6.080	6.060	6.090	340,000	2,066,070	6.0767	3.948	3.942	3.955	3.942	3.961	522,734	3.9524	0.00%
2016-06-03	0	6.070	6.070	6.080	6.060	6.090	543,000	3,298,045	6.0737	3.948	3.948	3.955	3.942	3.961	834,837	3.9505	-0.16%
2016-06-02	0	6.080	6.060	6.080	6.040	6.080	95,000	576,360	6.0669	3.955	3.942	3.955	3.929	3.955	146,058	3.9461	0.50%
2016-06-01	0	6.050	6.010	6.050	6.010	6.060	390,000	2,350,495	6.0269	3.935	3.909	3.935	3.909	3.942	599,606	3.9201	0.50%
2016-05-31	0	6.020	6.010	6.030	6.010	6.030	436,000	2,626,750	6.0247	3.916	3.909	3.922	3.909	3.922	670,329	3.9186	-0.17%
2016-05-30	0	6.030	6.020	6.030	6.010	6.030	398,000	2,396,260	6.0208	3.922	3.916	3.922	3.909	3.922	611,906	3.9161	0.00%
2016-05-27	0	6.030	6.030	6.050	6.030	6.080	210,000	1,270,250	6.0488	3.922	3.922	3.935	3.922	3.955	322,865	3.9343	-0.82%
2016-05-26	0	6.080	6.070	6.080	6.050	6.130	501,000	3,046,300	6.0804	3.955	3.948	3.955	3.935	3.987	770,264	3.9549	-0.33%
2016-05-25	0	6.100	6.080	6.100	6.070	6.120	338,000	2,060,965	6.0975	3.968	3.955	3.968	3.948	3.981	519,659	3.9660	-0.16%
2016-05-24	0	6.110	6.090	6.110	6.030	6.210	585,000	3,610,250	6.1714	3.974	3.961	3.974	3.922	4.039	899,410	4.0140	-0.33%
2016-05-23	0	6.480	6.470	6.480	6.400	6.480	542,000	3,487,220	6.4340	3.987	3.981	3.987	3.938	3.987	880,877	3.9588	1.57%
2016-05-20	0	6.380	6.370	6.380	6.370	6.390	811,000	5,174,045	6.3798	3.926	3.919	3.926	3.919	3.932	1,318,066	3.9255	0.00%
2016-05-19	0	6.380	6.370	6.380	6.360	6.380	189,000	1,205,210	6.3768	3.926	3.919	3.926	3.913	3.926	307,169	3.9236	0.16%
2016-05-18	0	6.370	6.370	6.380	6.370	6.380	187,000	1,192,560	6.3773	3.919	3.919	3.926	3.919	3.926	303,919	3.9239	0.00%
2016-05-17	0	6.370	6.370	6.380	6.370	6.440	644,000	4,109,930	6.3819	3.919	3.919	3.926	3.919	3.963	1,046,651	3.9267	-0.47%
2016-05-16	0	6.400	6.390	6.420	6.380	6.430	128,400	821,400	6.3972	3.938	3.932	3.950	3.926	3.956	208,680	3.9362	0.31%
2016-05-13	0	6.380	6.380	6.400	6.370	6.440	498,000	3,181,930	6.3894	3.926	3.926	3.938	3.919	3.963	809,367	3.9314	-0.47%
2016-05-12	0	6.410	6.410	6.430	6.410	6.430	101,000	648,430	6.4201	3.944	3.944	3.956	3.944	3.956	164,149	3.9503	-0.47%
2016-05-11	0	6.440	6.430	6.440	6.430	6.480	209,000	1,347,040	6.4452	3.963	3.956	3.963	3.956	3.987	339,674	3.9657	-0.62%
2016-05-10	0	6.480	6.470	6.520	6.420	6.510	409,000	2,638,340	6.4507	3.987	3.981	4.012	3.950	4.006	664,721	3.9691	0.47%
2016-05-09	0	6.450	6.450	6.490	6.430	6.510	189,000	1,221,360	6.4622	3.969	3.969	3.993	3.956	4.006	307,169	3.9762	-0.77%
2016-05-06	0	6.500	6.500	6.530	6.500	6.640	269,000	1,761,570	6.5486	3.999	3.999	4.018	3.999	4.086	437,188	4.0293	-2.11%
2016-05-05	0	6.640	6.600	6.640	6.490	6.640	532,000	3,500,770	6.5804	4.086	4.061	4.086	3.993	4.086	864,625	4.0489	2.31%
2016-05-04	0	6.490	6.460	6.490	6.410	6.550	2,542,000	16,108,890	6.3371	3.993	3.975	3.993	3.944	4.030	4,131,347	3.8992	0.93%
2016-05-03	0	6.430	6.410	6.430	6.410	6.500	359,291	2,309,077	6.4268	3.956	3.944	3.956	3.944	3.999	583,932	3.9544	0.00%
2016-04-29	0	6.430	6.420	6.430	6.400	6.430	327,000	2,101,330	6.4261	3.956	3.950	3.956	3.938	3.956	531,452	3.9539	0.00%
2016-04-28	0	6.430	6.410	6.430	6.390	6.510	170,000	1,095,910	6.4465	3.956	3.944	3.956	3.932	4.006	276,290	3.9665	0.00%
2016-04-27	0	6.430	6.410	6.430	6.400	6.430	134,000	860,310	6.4202	3.956	3.944	3.956	3.938	3.956	217,781	3.9503	0.16%
2016-04-26	0	6.420	6.400	6.420	6.390	6.420	67,300	430,992	6.4040	3.950	3.938	3.950	3.932	3.950	109,378	3.9404	0.16%
2016-04-25	0	6.410	6.400	6.430	6.400	6.430	375,000	2,409,720	6.4259	3.944	3.938	3.956	3.938	3.956	609,463	3.9538	-0.62%
2016-04-22	0	6.450	6.450	6.470	6.390	6.470	259,000	1,669,330	6.4453	3.969	3.969	3.981	3.932	3.981	420,936	3.9658	0.94%
2016-04-21	0	6.390	6.390	6.430	6.390	6.430	357,000	2,288,730	6.4110	3.932	3.932	3.956	3.932	3.956	580,209	3.9447	0.00%
2016-04-20	0	6.390	6.380	6.440	6.370	6.440	422,000	2,704,520	6.4088	3.932	3.926	3.963	3.919	3.963	685,849	3.9433	-0.62%
2016-04-19	0	6.430	6.400	6.430	6.350	6.430	479,000	3,059,865	6.3880	3.956	3.938	3.956	3.907	3.956	778,488	3.9305	1.42%
2016-04-18	0	6.340	6.330	6.340	6.310	6.400	508,000	3,228,610	6.3555	3.901	3.895	3.901	3.883	3.938	825,619	3.9105	0.48%
2016-04-15	0	6.310	6.310	6.330	6.290	6.340	221,000	1,396,740	6.3201	3.883	3.883	3.895	3.870	3.901	359,177	3.8887	-0.16%
2016-04-14	0	6.320	6.300	6.320	6.290	6.360	326,011	2,061,128	6.3223	3.889	3.876	3.889	3.870	3.913	529,845	3.8901	0.96%
2016-04-13	0	6.260	6.250	6.260	6.250	6.300	1,139,000	7,144,730	6.2728	3.852	3.846	3.852	3.846	3.876	1,851,143	3.8596	-0.95%
2016-04-12	0	6.320	6.270	6.350	6.230	6.350	185,000	1,162,350	6.2830	3.889	3.858	3.907	3.833	3.907	300,668	3.8659	1.77%
2016-04-11	0	6.210	6.200	6.240	6.180	6.280	610,000	3,784,310	6.2038	3.821	3.815	3.839	3.803	3.864	991,393	3.8172	0.32%
2016-04-08	0	6.190	6.180	6.190	6.170	6.190	190,000	1,175,670	6.1877	3.809	3.803	3.809	3.796	3.809	308,795	3.8073	0.16%
2016-04-07	0	6.180	6.180	6.190	6.160	6.190	235,000	1,452,590	6.1812	3.803	3.803	3.809	3.790	3.809	381,930	3.8033	0.00%
2016-04-06	0	6.180	6.180	6.190	6.160	6.200	363,000	2,244,900	6.1843	3.803	3.803	3.809	3.790	3.815	589,960	3.8052	-0.48%
2016-04-05	0	6.210	6.210	6.230	6.200	6.280	155,000	966,275	6.2340	3.821	3.821	3.833	3.815	3.864	251,911	3.8358	-1.11%
2016-04-01	0	6.280	6.270	6.280	6.260	6.300	120,000	752,460	6.2705	3.864	3.858	3.864	3.852	3.876	195,028	3.8582	0.16%
2016-03-31	0	6.270	6.240	6.270	6.240	6.300	185,000	1,157,260	6.2555	3.858	3.839	3.858	3.839	3.876	300,668	3.8490	0.32%
2016-03-30	0	6.250	6.250	6.270	6.170	6.270	108,000	673,960	6.2404	3.846	3.846	3.858	3.796	3.858	175,525	3.8397	1.46%
2016-03-29	0	6.160	6.160	6.190	6.150	6.200	196,000	1,207,170	6.1590	3.790	3.790	3.809	3.784	3.815	318,546	3.7896	-0.32%
2016-03-24	0	6.180	6.150	6.180	6.140	6.190	476,000	2,931,380	6.1584	3.803	3.784	3.803	3.778	3.809	773,612	3.7892	0.16%
2016-03-23	0	6.170	6.160	6.170	6.160	6.200	785,000	4,852,420	6.1814	3.796	3.790	3.796	3.790	3.815	1,275,810	3.8034	-0.48%
2016-03-22	0	6.200	6.190	6.200	6.180	6.250	677,000	4,198,410	6.2015	3.815	3.809	3.815	3.803	3.846	1,100,284	3.8158	-0.80%
2016-03-21	0	6.250	6.250	6.260	6.240	6.440	1,017,000	6,414,890	6.3077	3.846	3.846	3.852	3.839	3.963	1,652,864	3.8811	-3.25%
2016-03-18	0	6.460	6.450	6.460	6.450	6.520	506,000	3,275,500	6.4733	3.975	3.969	3.975	3.969	4.012	822,369	3.9830	0.00%
2016-03-17	0	6.460	6.450	6.460	6.430	6.460	358,000	2,311,040	6.4554	3.975	3.969	3.975	3.956	3.975	581,834	3.9720	0.00%
2016-03-16	0	6.460	6.430	6.460	6.400	6.480	363,000	2,342,940	6.4544	3.975	3.956	3.975	3.938	3.987	589,960	3.9714	-0.46%
2016-03-15	0	6.490	6.480	6.500	6.330	6.500	144,000	926,370	6.4331	3.993	3.987	3.999	3.895	3.999	234,034	3.9583	1.88%
2016-03-14	0	6.370	6.330	6.370	6.300	6.380	966,400	6,137,084	6.3505	3.919	3.895	3.919	3.876	3.926	1,570,627	3.9074	0.47%
2016-03-11	0	6.340	6.330	6.340	6.280	6.340	267,800	1,693,286	6.3229	3.901	3.895	3.901	3.864	3.901	435,238	3.8905	0.00%
2016-03-10	0	6.340	6.290	6.340	6.270	6.340	228,000	1,437,360	6.3042	3.901	3.870	3.901	3.858	3.901	370,554	3.8790	0.63%
2016-03-09	0	6.300	6.300	6.330	6.280	6.340	300,000	1,891,060	6.3035	3.876	3.876	3.895	3.864	3.901	487,571	3.8785	-0.47%
2016-03-08	0	6.330	6.300	6.330	6.250	6.340	263,856	1,663,920	6.3062	3.895	3.876	3.895	3.846	3.901	428,828	3.8802	-0.16%
2016-03-07	0	6.340	6.330	6.340	6.290	6.340	147,000	930,200	6.3279	3.901	3.895	3.901	3.870	3.901	238,910	3.8935	1.44%
2016-03-04	0	6.250	6.260	6.310	6.230	6.350	695,000	4,365,890	6.2819	3.846	3.852	3.883	3.833	3.907	1,129,538	3.8652	-0.32%
2016-03-03	0	6.270	6.240	6.270	6.230	6.270	607,000	3,793,830	6.2501	3.858	3.839	3.858	3.833	3.858	986,518	3.8457	0.64%
2016-03-02	0	6.230	6.230	6.250	6.080	6.240	469,000	2,899,960	6.1833	3.833	3.833	3.846	3.741	3.839	762,235	3.8045	2.64%
2016-03-01	0	6.070	6.070	6.080	6.060	6.080	290,000	1,762,980	6.0792	3.735	3.735	3.741	3.729	3.741	471,318	3.7405	-0.16%
2016-02-29	0	6.080	6.060	6.080	6.050	6.080	338,000	2,051,980	6.0709	3.741	3.729	3.741	3.723	3.741	549,329	3.7354	0.00%
2016-02-26	0	6.080	6.070	6.080	6.060	6.100	419,000	2,546,890	6.0785	3.741	3.735	3.741	3.729	3.753	680,973	3.7401	0.33%
2016-02-25	0	6.060	6.050	6.080	6.020	6.080	365,000	2,210,610	6.0565	3.729	3.723	3.741	3.704	3.741	593,211	3.7265	-0.66%
2016-02-24	0	6.100	6.090	6.100	6.040	6.100	75,000	455,940	6.0792	3.753	3.747	3.753	3.716	3.753	121,893	3.7405	0.83%
2016-02-23	0	6.050	6.050	6.120	6.050	6.150	488,000	2,970,270	6.0866	3.723	3.723	3.766	3.723	3.784	793,115	3.7451	-1.47%
2016-02-22	0	6.140	6.140	6.180	6.130	6.250	358,000	2,215,650	6.1890	3.778	3.778	3.803	3.772	3.846	581,834	3.8080	-0.97%
2016-02-19	0	6.200	6.190	6.200	6.090	6.200	137,000	844,120	6.1615	3.815	3.809	3.815	3.747	3.815	222,657	3.7911	1.64%
2016-02-18	0	6.100	6.060	6.110	6.020	6.150	403,000	2,446,730	6.0713	3.753	3.729	3.759	3.704	3.784	654,970	3.7356	1.16%
2016-02-17	0	6.030	6.020	6.040	6.020	6.090	373,000	2,255,350	6.0465	3.710	3.704	3.716	3.704	3.747	606,213	3.7204	-0.33%
2016-02-16	0	6.050	6.030	6.050	6.010	6.050	481,000	2,897,790	6.0245	3.723	3.710	3.723	3.698	3.723	781,738	3.7069	0.67%
2016-02-15	0	6.010	6.010	6.020	5.950	6.020	337,000	2,025,830	6.0114	3.698	3.698	3.704	3.661	3.704	547,704	3.6988	0.17%
2016-02-12	0	6.000	6.000	6.010	5.990	6.150	395,000	2,391,340	6.0540	3.692	3.692	3.698	3.686	3.784	641,968	3.7250	-2.44%
2016-02-11	0	6.150	6.080	6.190	6.080	6.190	124,000	757,380	6.1079	3.784	3.741	3.809	3.741	3.809	201,529	3.7582	-1.60%
2016-02-05	0	6.250	6.230	6.250	6.190	6.380	96,002	599,942	6.2493	3.846	3.833	3.846	3.809	3.926	156,026	3.8451	0.81%
2016-02-04	0	6.200	6.200	6.230	6.200	6.300	348,000	2,176,180	6.2534	3.815	3.815	3.833	3.815	3.876	565,582	3.8477	-1.59%
2016-02-03	0	6.300	6.280	6.300	6.230	6.400	136,000	852,060	6.2651	3.876	3.864	3.876	3.833	3.938	221,032	3.8549	-1.10%
2016-02-02	0	6.370	6.340	6.380	6.220	6.390	334,000	2,104,510	6.3009	3.919	3.901	3.926	3.827	3.932	542,829	3.8769	2.41%
2016-02-01	0	6.220	6.220	6.230	6.170	6.240	174,000	1,079,930	6.2065	3.827	3.827	3.833	3.796	3.839	282,791	3.8188	0.48%
2016-01-29	0	6.190	6.170	6.210	6.070	6.210	102,000	627,090	6.1479	3.809	3.796	3.821	3.735	3.821	165,774	3.7828	1.31%
2016-01-28	0	6.110	6.110	6.120	6.090	6.170	161,000	984,830	6.1170	3.759	3.759	3.766	3.747	3.796	261,663	3.7637	0.33%
2016-01-27	0	6.090	6.050	6.090	5.970	6.100	190,000	1,146,950	6.0366	3.747	3.723	3.747	3.673	3.753	308,795	3.7143	2.01%
2016-01-26	0	5.970	5.970	5.980	5.920	6.110	666,000	4,014,280	6.0274	3.673	3.673	3.679	3.643	3.759	1,082,407	3.7087	-2.77%
2016-01-25	0	6.140	6.100	6.140	6.080	6.150	113,000	691,630	6.1206	3.778	3.753	3.778	3.741	3.784	183,652	3.7660	0.16%
2016-01-22	0	6.130	6.120	6.130	6.000	6.140	273,000	1,658,380	6.0747	3.772	3.766	3.772	3.692	3.778	443,689	3.7377	2.00%
2016-01-21	0	6.010	6.000	6.020	6.000	6.120	400,000	2,408,690	6.0217	3.698	3.692	3.704	3.692	3.766	650,094	3.7051	-0.17%
2016-01-20	0	6.020	6.020	6.060	6.000	6.220	427,000	2,585,650	6.0554	3.704	3.704	3.729	3.692	3.827	693,975	3.7259	-3.37%
2016-01-19	0	6.230	6.220	6.260	6.130	6.260	181,000	1,118,490	6.1795	3.833	3.827	3.852	3.772	3.852	294,168	3.8022	0.81%
2016-01-18	0	6.180	6.180	6.210	6.100	6.270	403,000	2,478,370	6.1498	3.803	3.803	3.821	3.753	3.858	654,970	3.7839	-1.90%
2016-01-15	0	6.300	6.300	6.330	6.300	6.350	344,000	2,170,680	6.3101	3.876	3.876	3.895	3.876	3.907	559,081	3.8826	-0.63%
2016-01-14	0	6.340	6.340	6.350	6.310	6.420	741,000	4,732,600	6.3868	3.901	3.901	3.907	3.883	3.950	1,204,299	3.9298	-0.94%
2016-01-13	0	6.400	6.400	6.440	6.400	6.450	533,000	3,419,730	6.4160	3.938	3.938	3.963	3.938	3.969	866,250	3.9477	-0.16%
2016-01-12	0	6.410	6.410	6.440	6.410	6.500	1,079,000	7,001,900	6.4892	3.944	3.944	3.963	3.944	3.999	1,753,629	3.9928	-1.38%
2016-01-11	0	6.500	6.500	6.520	6.500	6.650	1,285,000	8,410,660	6.5453	3.999	3.999	4.012	3.999	4.092	2,088,427	4.0273	-1.96%
2016-01-08	0	6.630	6.630	6.660	6.620	6.660	486,000	3,223,900	6.6335	4.079	4.079	4.098	4.073	4.098	789,864	4.0816	0.00%
2016-01-07	0	6.630	6.620	6.650	6.620	6.660	627,000	4,161,440	6.6371	4.079	4.073	4.092	4.073	4.098	1,019,022	4.0838	-0.45%
2016-01-06	0	6.660	6.650	6.710	6.650	6.710	131,000	875,860	6.6860	4.098	4.092	4.129	4.092	4.129	212,906	4.1138	-0.60%
2016-01-05	0	6.700	6.660	6.710	6.660	6.710	102,000	682,610	6.6923	4.122	4.098	4.129	4.098	4.129	165,774	4.1177	0.60%
2016-01-04	0	6.660	6.660	6.710	6.660	6.750	157,000	1,051,500	6.6975	4.098	4.098	4.129	4.098	4.153	255,162	4.1209	-1.33%
2015-12-31	0	6.750	6.730	6.760	6.730	6.750	47,000	316,720	6.7387	4.153	4.141	4.159	4.141	4.153	76,386	4.1463	0.00%
2015-12-30	0	6.750	6.740	6.780	6.750	6.800	94,000	636,370	6.7699	4.153	4.147	4.172	4.153	4.184	152,772	4.1655	-0.44%
2015-12-29	0	6.780	6.770	6.780	6.760	6.800	129,022	874,587	6.7786	4.172	4.166	4.172	4.159	4.184	209,691	4.1708	0.00%
2015-12-28	0	6.780	6.750	6.790	6.700	6.800	78,000	528,620	6.7772	4.172	4.153	4.178	4.122	4.184	126,768	4.1700	1.04%
2015-12-24	0	6.710	6.710	6.780	6.640	6.770	225,000	1,500,220	6.6676	4.129	4.129	4.172	4.086	4.166	365,678	4.1026	0.75%
2015-12-23	0	6.660	6.650	6.660	6.660	6.660	296,000	1,971,360	6.6600	4.098	4.092	4.098	4.098	4.098	481,070	4.0979	0.00%
2015-12-22	0	6.660	6.650	6.660	6.640	6.670	212,000	1,411,640	6.6587	4.098	4.092	4.098	4.086	4.104	344,550	4.0971	0.00%
2015-12-21	0	6.660	6.650	6.660	6.640	6.660	34,000	226,190	6.6526	4.098	4.092	4.098	4.086	4.098	55,258	4.0933	0.00%
2015-12-18	0	6.660	6.650	6.670	6.620	6.670	137,000	911,850	6.6558	4.098	4.092	4.104	4.073	4.104	222,657	4.0953	0.30%
2015-12-17	0	6.640	6.620	6.650	6.600	6.660	187,000	1,240,920	6.6359	4.086	4.073	4.092	4.061	4.098	303,919	4.0831	0.30%
2015-12-16	0	6.620	6.600	6.630	6.550	6.630	157,000	1,036,280	6.6005	4.073	4.061	4.079	4.030	4.079	255,162	4.0613	0.76%
2015-12-15	0	6.570	6.560	6.570	6.560	6.620	132,000	868,950	6.5830	4.042	4.036	4.042	4.036	4.073	214,531	4.0505	0.15%
2015-12-14	0	6.560	6.560	6.570	6.560	6.620	262,000	1,723,970	6.5800	4.036	4.036	4.042	4.036	4.073	425,812	4.0487	-0.61%
2015-12-11	0	6.600	6.600	6.630	6.600	6.620	154,000	1,018,790	6.6155	4.061	4.061	4.079	4.061	4.073	250,286	4.0705	-0.15%
2015-12-10	0	6.610	6.610	6.650	6.600	6.640	108,000	715,040	6.6207	4.067	4.067	4.092	4.061	4.086	175,525	4.0737	-0.15%
2015-12-09	0	6.620	6.620	6.630	6.600	6.650	188,000	1,247,760	6.6370	4.073	4.073	4.079	4.061	4.092	305,544	4.0837	-0.15%
2015-12-08	0	6.630	6.620	6.650	6.620	6.660	193,000	1,279,750	6.6308	4.079	4.073	4.092	4.073	4.098	313,670	4.0799	-0.30%
2015-12-07	0	6.650	6.650	6.660	6.650	6.690	266,000	1,773,410	6.6670	4.092	4.092	4.098	4.092	4.116	432,313	4.1021	-0.60%
2015-12-04	0	6.690	6.670	6.720	6.650	6.720	256,200	1,711,048	6.6786	4.116	4.104	4.135	4.092	4.135	416,385	4.1093	-0.15%
2015-12-03	0	6.700	6.680	6.700	6.670	6.700	90,000	602,010	6.6890	4.122	4.110	4.122	4.104	4.122	146,271	4.1157	0.30%
2015-12-02	0	6.680	6.680	6.720	6.680	6.780	781,000	5,246,090	6.7171	4.110	4.110	4.135	4.110	4.172	1,269,309	4.1330	0.15%
2015-12-01	0	6.670	6.670	6.680	6.660	6.710	129,000	862,793	6.6883	4.104	4.104	4.110	4.098	4.129	209,655	4.1153	-0.60%
2015-11-30	0	6.710	6.700	6.710	6.590	6.720	279,000	1,863,285	6.6784	4.129	4.122	4.129	4.055	4.135	453,441	4.1092	1.51%
2015-11-27	0	6.610	6.610	6.660	6.600	6.680	251,000	1,669,800	6.6526	4.067	4.067	4.098	4.061	4.110	407,934	4.0933	-0.75%
2015-11-26	0	6.660	6.660	6.670	6.660	6.710	135,266	902,820	6.6744	4.098	4.098	4.104	4.098	4.129	219,839	4.1067	0.00%
2015-11-25	0	6.660	6.660	6.680	6.650	6.710	144,000	961,170	6.6748	4.098	4.098	4.110	4.092	4.129	234,034	4.1070	-0.30%
2015-11-24	0	6.680	6.670	6.680	6.660	6.700	112,000	747,270	6.6721	4.110	4.104	4.110	4.098	4.122	182,026	4.1053	0.00%
2015-11-23	0	6.680	6.660	6.680	6.620	6.750	194,000	1,298,060	6.6910	4.110	4.098	4.110	4.073	4.153	315,296	4.1170	-0.45%
2015-11-20	0	6.710	6.700	6.730	6.660	6.730	111,000	745,400	6.7153	4.129	4.122	4.141	4.098	4.141	180,401	4.1319	-0.30%
2015-11-19	0	6.730	6.690	6.720	6.670	6.740	124,000	830,770	6.6998	4.141	4.116	4.135	4.104	4.147	201,529	4.1223	1.20%
2015-11-18	0	6.650	6.620	6.650	6.590	6.700	270,000	1,799,800	6.6659	4.092	4.073	4.092	4.055	4.122	438,813	4.1015	0.91%
2015-11-17	0	6.590	6.590	6.600	6.540	6.670	238,600	1,578,504	6.6157	4.055	4.055	4.061	4.024	4.104	387,781	4.0706	0.15%
2015-11-16	0	6.580	6.540	6.580	6.540	6.660	512,000	3,376,370	6.5945	4.049	4.024	4.049	4.024	4.098	832,120	4.0576	-0.75%
2015-11-13	0	6.630	6.630	6.660	6.630	6.690	277,000	1,839,430	6.6405	4.079	4.079	4.098	4.079	4.116	450,190	4.0859	-0.75%
2015-11-12	0	6.680	6.650	6.680	6.610	6.710	211,000	1,403,680	6.6525	4.110	4.092	4.110	4.067	4.129	342,925	4.0933	0.45%
2015-11-11	0	6.650	6.650	6.680	6.620	6.720	608,800	4,050,274	6.6529	4.092	4.092	4.110	4.073	4.135	989,443	4.0935	0.15%
2015-11-10	0	6.640	6.640	6.680	6.640	6.760	872,000	5,829,180	6.6848	4.086	4.086	4.110	4.086	4.159	1,417,205	4.1132	-1.48%
2015-11-09	0	6.740	6.730	6.760	6.740	6.790	360,000	2,430,150	6.7504	4.147	4.141	4.159	4.147	4.178	585,085	4.1535	0.00%
2015-11-06	0	6.740	6.730	6.750	6.730	6.790	310,000	2,094,890	6.7577	4.147	4.141	4.153	4.141	4.178	503,823	4.1580	-0.44%
2015-11-05	0	6.770	6.750	6.770	6.750	6.800	541,000	3,662,880	6.7706	4.166	4.153	4.166	4.153	4.184	879,252	4.1659	-0.29%
2015-11-04	0	6.790	6.750	6.790	6.760	6.800	521,000	3,529,650	6.7748	4.178	4.153	4.178	4.159	4.184	846,747	4.1685	0.15%
2015-11-03	0	6.780	6.750	6.800	6.750	6.800	573,000	3,883,370	6.7773	4.172	4.153	4.184	4.153	4.184	931,260	4.1700	0.15%
2015-11-02	0	6.770	6.740	6.800	6.740	6.800	332,000	2,245,500	6.7636	4.166	4.147	4.184	4.147	4.184	539,578	4.1616	0.15%
2015-10-30	0	6.760	6.750	6.760	6.740	6.790	5,108,000	33,281,610	6.5156	4.159	4.153	4.159	4.147	4.178	8,301,701	4.0090	-0.59%
2015-10-29	0	6.800	6.790	6.800	6.780	6.810	398,000	2,705,750	6.7984	4.184	4.178	4.184	4.172	4.190	646,844	4.1830	0.00%
2015-10-28	0	6.800	6.790	6.800	6.790	6.800	80,000	543,630	6.7954	4.184	4.178	4.184	4.178	4.184	130,019	4.1812	0.00%
2015-10-27	0	6.800	6.780	6.800	6.770	6.800	300,000	2,036,500	6.7883	4.184	4.172	4.184	4.166	4.184	487,571	4.1768	0.00%
2015-10-26	0	6.800	6.790	6.800	6.790	6.830	939,000	6,387,410	6.8024	4.184	4.178	4.184	4.178	4.202	1,526,096	4.1855	0.29%
2015-10-23	0	6.780	6.760	6.800	6.760	6.830	403,000	2,737,290	6.7923	4.172	4.159	4.184	4.159	4.202	654,970	4.1793	0.30%
2015-10-22	0	6.760	6.760	6.780	6.750	6.790	265,800	1,798,833	6.7676	4.159	4.159	4.172	4.153	4.178	431,987	4.1641	-0.44%
2015-10-20	0	6.790	6.780	6.790	6.770	6.800	363,400	2,467,956	6.7913	4.178	4.172	4.178	4.166	4.184	590,610	4.1787	-0.15%
2015-10-19	0	6.800	6.790	6.800	6.760	6.800	238,000	1,612,400	6.7748	4.184	4.178	4.184	4.159	4.184	386,806	4.1685	0.59%
2015-10-16	0	6.760	6.760	6.790	6.750	6.840	618,000	4,199,835	6.7958	4.159	4.159	4.178	4.153	4.209	1,004,395	4.1815	-0.59%
2015-10-15	0	6.800	6.800	6.810	6.800	6.900	266,000	1,811,950	6.8118	4.184	4.184	4.190	4.184	4.246	432,313	4.1913	-0.29%
2015-10-14	0	6.820	6.810	6.840	6.810	6.860	3,186,000	20,771,470	6.5196	4.196	4.190	4.209	4.190	4.221	5,177,999	4.0115	0.00%
2015-10-13	0	6.820	6.820	6.830	6.800	6.900	119,000	811,270	6.8174	4.196	4.196	4.202	4.184	4.246	193,403	4.1947	-0.29%
2015-10-12	0	6.840	6.830	6.840	6.790	6.860	348,000	2,378,931	6.8360	4.209	4.202	4.209	4.178	4.221	565,582	4.2062	0.15%
2015-10-09	0	6.830	6.830	6.840	6.750	6.850	227,000	1,549,580	6.8263	4.202	4.202	4.209	4.153	4.215	368,928	4.2002	0.29%
2015-10-08	0	6.810	6.800	6.820	6.800	6.850	173,000	1,178,890	6.8144	4.190	4.184	4.196	4.184	4.215	281,166	4.1929	-0.58%
2015-10-07	0	6.850	6.830	6.850	6.800	6.850	201,000	1,372,970	6.8307	4.215	4.202	4.215	4.184	4.215	326,672	4.2029	0.29%
2015-10-06	0	6.830	6.810	6.870	6.780	6.890	69,000	470,000	6.8116	4.202	4.190	4.227	4.172	4.239	112,141	4.1911	0.15%
2015-10-05	0	6.820	6.800	6.820	6.800	6.830	65,000	442,620	6.8095	4.196	4.184	4.196	4.184	4.202	105,640	4.1899	1.04%
2015-10-02	0	6.750	6.740	6.810	6.700	6.830	239,000	1,625,870	6.8028	4.153	4.147	4.190	4.122	4.202	388,431	4.1857	0.15%
2015-09-30	0	6.740	6.710	6.740	6.700	6.740	81,000	544,550	6.7228	4.147	4.129	4.147	4.122	4.147	131,644	4.1365	0.75%
2015-09-29	0	6.690	6.660	6.750	6.580	6.770	298,000	1,982,447	6.6525	4.116	4.098	4.153	4.049	4.166	484,320	4.0933	-1.47%
2015-09-25	0	6.790	6.760	6.790	6.720	6.820	109,000	736,490	6.7568	4.178	4.159	4.178	4.135	4.196	177,151	4.1574	0.00%
2015-09-24	0	6.790	6.750	6.800	6.660	6.830	131,000	883,010	6.7405	4.178	4.153	4.184	4.098	4.202	212,906	4.1474	1.04%
2015-09-23	0	6.720	6.720	6.770	6.720	6.910	134,000	904,570	6.7505	4.135	4.135	4.166	4.135	4.252	217,781	4.1536	-2.04%
2015-09-22	0	6.860	6.810	6.870	6.780	6.980	229,000	1,562,960	6.8252	4.221	4.190	4.227	4.172	4.295	372,179	4.1995	1.03%
2015-09-21	0	6.790	6.790	6.800	6.770	6.820	158,000	1,074,020	6.7976	4.178	4.178	4.184	4.166	4.196	256,787	4.1825	0.59%
2015-09-18	0	6.750	6.750	6.770	6.700	6.840	259,000	1,753,050	6.7685	4.153	4.153	4.166	4.122	4.209	420,936	4.1646	-1.03%
2015-09-17	0	6.820	6.780	6.820	6.770	6.840	164,000	1,114,860	6.7979	4.196	4.172	4.196	4.166	4.209	266,539	4.1827	0.89%
2015-09-16	0	6.760	6.760	6.800	6.750	6.850	216,000	1,464,850	6.7817	4.159	4.159	4.184	4.153	4.215	351,051	4.1728	-0.15%
2015-09-15	0	6.770	6.750	6.780	6.750	6.820	27,000	182,830	6.7715	4.166	4.153	4.172	4.153	4.196	43,881	4.1665	-0.44%
2015-09-14	0	6.800	6.800	6.810	6.740	6.830	111,000	755,290	6.8044	4.184	4.184	4.190	4.147	4.202	180,401	4.1867	0.00%
2015-09-11	0	6.800	6.750	6.800	6.720	6.810	147,000	995,630	6.7730	4.184	4.153	4.184	4.135	4.190	238,910	4.1674	1.64%
2015-09-10	0	6.690	6.680	6.750	6.680	6.800	255,000	1,712,581	6.7160	4.116	4.110	4.153	4.110	4.184	414,435	4.1323	-0.45%
2015-09-09	0	6.720	6.660	6.720	6.660	6.750	327,000	2,190,700	6.6994	4.135	4.098	4.135	4.098	4.153	531,452	4.1221	1.05%
2015-09-08	0	6.650	6.650	6.670	6.590	6.720	114,000	757,680	6.6463	4.092	4.092	4.104	4.055	4.135	185,277	4.0894	0.30%
2015-09-07	0	6.630	6.600	6.630	6.550	6.680	325,000	2,148,800	6.6117	4.079	4.061	4.079	4.030	4.110	528,201	4.0681	0.61%
2015-09-04	0	6.590	6.570	6.620	6.570	6.660	956,000	6,324,480	6.6156	4.055	4.042	4.073	4.042	4.098	1,553,725	4.0705	0.00%
2015-09-02	0	6.720	6.720	6.740	6.670	6.790	135,000	908,650	6.7307	4.055	4.055	4.067	4.025	4.097	223,735	4.0613	-1.61%
2015-09-01	0	6.830	6.820	6.830	6.760	6.890	219,000	1,496,130	6.8316	4.121	4.115	4.121	4.079	4.157	362,948	4.1222	-0.29%
2015-08-31	0	6.850	6.850	6.870	6.760	6.920	305,000	2,087,860	6.8454	4.133	4.133	4.145	4.079	4.175	505,475	4.1305	0.29%
2015-08-28	0	6.830	6.790	6.830	6.660	6.830	354,000	2,397,200	6.7718	4.121	4.097	4.121	4.019	4.121	586,683	4.0860	2.25%
2015-08-27	0	6.680	6.680	6.720	6.550	6.740	205,000	1,364,530	6.6562	4.031	4.031	4.055	3.952	4.067	339,746	4.0163	1.52%
2015-08-26	0	6.580	6.580	6.590	6.530	6.640	293,000	1,931,585	6.5924	3.970	3.970	3.976	3.940	4.007	485,588	3.9778	0.15%
2015-08-25	0	6.570	6.570	6.600	6.500	6.680	527,066	3,471,012	6.5855	3.964	3.964	3.982	3.922	4.031	873,504	3.9737	-0.76%
2015-08-24	0	6.620	6.620	6.650	6.570	6.800	1,083,000	7,173,670	6.6239	3.994	3.994	4.013	3.964	4.103	1,794,851	3.9968	-2.79%
2015-08-21	0	6.810	6.800	6.810	6.750	6.920	2,130,000	14,492,100	6.8038	4.109	4.103	4.109	4.073	4.175	3,530,040	4.1054	-1.73%
2015-08-20	0	6.930	6.930	6.960	6.920	7.070	408,000	2,849,250	6.9835	4.182	4.182	4.200	4.175	4.266	676,177	4.2138	-1.56%
2015-08-19	0	7.040	7.010	7.040	7.000	7.070	293,000	2,060,040	7.0309	4.248	4.230	4.248	4.224	4.266	485,588	4.2424	-0.42%
2015-08-18	0	7.070	7.020	7.070	7.050	7.100	173,000	1,223,240	7.0708	4.266	4.236	4.266	4.254	4.284	286,712	4.2664	-0.14%
2015-08-17	0	7.080	7.070	7.080	7.020	7.120	102,000	721,960	7.0780	4.272	4.266	4.272	4.236	4.296	169,044	4.2708	0.43%
2015-08-14	0	7.050	7.000	7.050	7.000	7.090	253,900	1,783,634	7.0249	4.254	4.224	4.254	4.224	4.278	420,787	4.2388	0.00%
2015-08-13	0	7.050	7.010	7.050	6.950	7.120	217,000	1,521,710	7.0125	4.254	4.230	4.254	4.194	4.296	359,633	4.2313	0.57%
2015-08-12	0	7.010	7.010	7.090	7.000	7.180	738,000	5,198,760	7.0444	4.230	4.230	4.278	4.224	4.332	1,223,084	4.2505	-2.09%
2015-08-11	0	7.160	7.120	7.220	7.130	7.280	384,000	2,785,000	7.2526	4.320	4.296	4.356	4.302	4.393	636,402	4.3762	-1.38%
2015-08-10	0	7.260	7.260	7.270	7.230	7.270	591,000	4,284,880	7.2502	4.381	4.381	4.387	4.363	4.387	979,462	4.3747	0.28%
2015-08-07	0	7.240	7.240	7.250	7.200	7.270	209,000	1,514,420	7.2460	4.369	4.369	4.375	4.344	4.387	346,375	4.3722	0.00%
2015-08-06	0	7.240	7.240	7.270	7.230	7.290	282,000	2,050,970	7.2729	4.369	4.369	4.387	4.363	4.399	467,357	4.3884	-0.69%
2015-08-05	0	7.290	7.270	7.280	7.150	7.290	529,000	3,827,710	7.2357	4.399	4.387	4.393	4.314	4.399	876,709	4.3660	1.39%
2015-08-04	0	7.190	7.150	7.190	7.140	7.200	260,000	1,865,020	7.1732	4.338	4.314	4.338	4.308	4.344	430,897	4.3282	0.56%
2015-08-03	0	7.150	7.110	7.150	7.100	7.200	219,000	1,564,170	7.1423	4.314	4.290	4.314	4.284	4.344	362,948	4.3096	0.28%
2015-07-31	0	7.130	7.100	7.130	7.070	7.160	125,000	889,090	7.1127	4.302	4.284	4.302	4.266	4.320	207,162	4.2918	0.42%
2015-07-30	0	7.100	7.100	7.110	7.100	7.190	298,000	2,122,710	7.1232	4.284	4.284	4.290	4.284	4.338	493,874	4.2981	0.71%
2015-07-29	0	7.050	7.050	7.090	6.990	7.130	115,000	815,940	7.0951	4.254	4.254	4.278	4.218	4.302	190,589	4.2811	0.57%
2015-07-28	0	7.010	7.000	7.070	6.980	7.100	423,000	2,974,870	7.0328	4.230	4.224	4.266	4.212	4.284	701,036	4.2435	-0.14%
2015-07-27	0	7.020	7.020	7.040	7.000	7.150	519,000	3,653,490	7.0395	4.236	4.236	4.248	4.224	4.314	860,137	4.2476	-2.23%
2015-07-24	0	7.180	7.140	7.180	7.120	7.240	122,000	875,555	7.1767	4.332	4.308	4.332	4.296	4.369	202,190	4.3304	0.70%
2015-07-23	0	7.130	7.120	7.180	7.120	7.230	291,000	2,091,135	7.1860	4.302	4.296	4.332	4.296	4.363	482,273	4.3360	-0.83%
2015-07-22	0	7.190	7.190	7.200	7.170	7.280	235,000	1,695,480	7.2148	4.338	4.338	4.344	4.326	4.393	389,465	4.3534	-0.55%
2015-07-21	0	7.230	7.220	7.230	7.210	7.300	173,000	1,252,080	7.2375	4.363	4.356	4.363	4.350	4.405	286,712	4.3670	0.56%
2015-07-20	0	7.190	7.180	7.190	7.150	7.250	305,000	2,193,990	7.1934	4.338	4.332	4.338	4.314	4.375	505,475	4.3405	0.14%
2015-07-17	0	7.180	7.170	7.180	7.110	7.220	379,000	2,725,680	7.1918	4.332	4.326	4.332	4.290	4.356	628,115	4.3395	0.84%
2015-07-16	0	7.120	7.120	7.140	6.970	7.200	182,000	1,292,980	7.1043	4.296	4.296	4.308	4.206	4.344	301,628	4.2867	1.86%
2015-07-15	0	6.990	6.980	6.990	6.950	7.080	305,000	2,135,620	7.0020	4.218	4.212	4.218	4.194	4.272	505,475	4.2250	-1.69%
2015-07-14	0	7.110	7.100	7.110	7.030	7.240	217,000	1,545,330	7.1213	4.290	4.284	4.290	4.242	4.369	359,633	4.2970	-0.42%
2015-07-13	0	7.140	7.130	7.160	7.000	7.250	411,000	2,929,650	7.1281	4.308	4.302	4.320	4.224	4.375	681,149	4.3010	0.14%
2015-07-10	0	7.130	7.100	7.130	6.940	7.300	1,081,800	7,735,113	7.1502	4.302	4.284	4.302	4.188	4.405	1,792,863	4.3144	2.59%
2015-07-09	0	6.950	6.900	6.950	6.400	7.030	1,155,725	7,869,318	6.8090	4.194	4.163	4.194	3.862	4.242	1,915,378	4.1085	7.59%
2015-07-08	0	6.460	6.430	6.460	6.400	6.600	2,624,000	17,024,330	6.4879	3.898	3.880	3.898	3.862	3.982	4,348,744	3.9148	-4.86%
2015-07-07	0	6.790	6.750	6.800	6.740	6.930	1,113,000	7,570,360	6.8018	4.097	4.073	4.103	4.067	4.182	1,844,570	4.1041	-1.59%
2015-07-06	0	6.900	6.900	6.920	6.850	7.250	1,616,000	11,209,230	6.9364	4.163	4.163	4.175	4.133	4.375	2,678,190	4.1854	-3.63%
2015-07-03	0	7.160	7.160	7.220	7.160	7.350	821,000	5,925,790	7.2178	4.320	4.320	4.356	4.320	4.435	1,360,640	4.3551	-1.92%
2015-07-02	0	7.300	7.300	7.320	7.300	7.440	478,000	3,515,715	7.3551	4.405	4.405	4.417	4.405	4.489	792,187	4.4380	-1.48%
2015-06-30	0	7.410	7.390	7.410	7.320	7.480	865,000	6,396,615	7.3949	4.471	4.459	4.471	4.417	4.513	1,433,561	4.4620	0.00%
2015-06-29	0	7.410	7.400	7.410	7.390	7.510	1,645,000	12,228,665	7.4338	4.471	4.465	4.471	4.459	4.531	2,726,252	4.4855	-1.20%
2015-06-26	0	7.500	7.490	7.510	7.450	7.510	1,028,000	7,684,470	7.4752	4.525	4.519	4.531	4.495	4.531	1,703,700	4.5105	0.13%
2015-06-25	0	7.490	7.490	7.510	7.490	7.550	314,000	2,355,690	7.5022	4.519	4.519	4.531	4.519	4.556	520,391	4.5268	-0.27%
2015-06-24	0	7.510	7.500	7.520	7.500	7.570	196,000	1,473,385	7.5173	4.531	4.525	4.538	4.525	4.568	324,830	4.5359	-0.40%
2015-06-23	0	7.540	7.530	7.540	7.500	7.550	184,000	1,383,990	7.5217	4.550	4.544	4.550	4.525	4.556	304,942	4.5385	0.53%
2015-06-22	0	7.500	7.500	7.520	7.500	7.570	108,000	812,240	7.5207	4.525	4.525	4.538	4.525	4.568	178,988	4.5380	-0.13%
2015-06-19	0	7.510	7.480	7.530	7.480	7.580	440,000	3,299,232	7.4983	4.531	4.513	4.544	4.513	4.574	729,210	4.5244	-0.27%
2015-06-18	0	7.530	7.510	7.530	7.500	7.660	259,544	1,955,032	7.5326	4.544	4.531	4.544	4.525	4.622	430,141	4.5451	-0.53%
2015-06-17	0	7.570	7.540	7.570	7.500	7.580	240,000	1,810,840	7.5452	4.568	4.550	4.568	4.525	4.574	397,751	4.5527	0.00%
2015-06-16	0	7.570	7.520	7.570	7.490	7.690	586,000	4,414,410	7.5331	4.568	4.538	4.568	4.519	4.640	971,175	4.5454	0.40%
2015-06-15	0	7.540	7.520	7.540	7.500	7.600	293,000	2,208,590	7.5378	4.550	4.538	4.550	4.525	4.586	485,588	4.5483	0.00%
2015-06-12	0	7.540	7.510	7.540	7.470	7.560	296,085	2,222,335	7.5057	4.550	4.531	4.550	4.507	4.562	490,700	4.5289	0.94%
2015-06-11	0	7.470	7.470	7.490	7.430	7.530	529,000	3,943,800	7.4552	4.507	4.507	4.519	4.483	4.544	876,709	4.4984	0.40%
2015-06-10	0	7.440	7.440	7.500	7.440	7.550	712,000	5,326,130	7.4805	4.489	4.489	4.525	4.489	4.556	1,179,995	4.5137	-0.13%
2015-06-09	0	7.450	7.440	7.450	7.400	7.550	872,000	6,525,460	7.4833	4.495	4.489	4.495	4.465	4.556	1,445,162	4.5154	-0.93%
2015-06-08	0	7.520	7.510	7.520	7.490	7.560	399,000	2,997,350	7.5122	4.538	4.531	4.538	4.519	4.562	661,261	4.5328	0.27%
2015-06-05	0	7.500	7.500	7.520	7.490	7.560	931,440	6,988,856	7.5033	4.525	4.525	4.538	4.519	4.562	1,543,672	4.5274	-0.40%
2015-06-04	0	7.530	7.500	7.550	7.500	7.630	454,000	3,419,860	7.5327	4.544	4.525	4.556	4.525	4.604	752,412	4.5452	-0.26%
2015-06-03	0	7.550	7.540	7.550	7.540	7.600	503,000	3,803,305	7.5612	4.556	4.550	4.556	4.550	4.586	833,620	4.5624	0.13%
2015-06-02	0	7.540	7.510	7.540	7.500	7.650	451,000	3,403,930	7.5475	4.550	4.531	4.550	4.525	4.616	747,440	4.5541	-0.66%
2015-06-01	0	7.590	7.580	7.590	7.500	7.660	416,000	3,134,480	7.5348	4.580	4.574	4.580	4.525	4.622	689,435	4.5464	0.00%
2015-05-29	0	7.590	7.540	7.590	7.490	7.600	834,000	6,302,150	7.5565	4.580	4.550	4.580	4.519	4.586	1,382,185	4.5596	0.40%
2015-05-28	0	7.560	7.520	7.550	7.500	7.680	488,403	3,720,868	7.6184	4.562	4.538	4.556	4.525	4.634	809,428	4.5969	-1.05%
2015-05-27	0	7.640	7.630	7.640	7.570	7.650	732,000	5,572,620	7.6129	4.610	4.604	4.610	4.568	4.616	1,213,141	4.5935	1.33%
2015-05-26	0	7.540	7.520	7.540	7.410	7.600	1,010,000	7,582,270	7.5072	4.550	4.538	4.550	4.471	4.586	1,673,869	4.5298	0.13%
2015-05-22	0	7.530	7.520	7.540	7.480	7.750	1,307,000	9,878,970	7.5585	4.544	4.538	4.550	4.513	4.676	2,166,086	4.5607	-2.21%
2015-05-21	0	7.700	7.650	7.700	7.650	7.800	348,500	2,682,615	7.6976	4.646	4.616	4.646	4.616	4.706	577,568	4.6447	-1.16%
2015-05-20	0	7.790	7.760	7.790	7.740	7.850	862,000	6,701,780	7.7747	4.700	4.682	4.700	4.670	4.737	1,428,589	4.6912	-0.51%
2015-05-19	0	7.830	7.820	7.840	7.690	7.910	1,006,000	7,809,900	7.7633	4.725	4.719	4.731	4.640	4.773	1,667,240	4.6843	1.69%
2015-05-18	0	8.150	8.110	8.130	8.040	8.190	1,634,000	13,229,600	8.0965	4.646	4.623	4.635	4.583	4.669	2,866,282	4.6156	1.12%
2015-05-15	0	8.060	8.050	8.060	8.000	8.070	975,000	7,846,690	8.0479	4.595	4.589	4.595	4.561	4.601	1,710,297	4.5879	0.12%
2015-05-14	0	8.050	8.040	8.050	7.990	8.050	584,000	4,692,160	8.0345	4.589	4.583	4.589	4.555	4.589	1,024,424	4.5803	0.75%
2015-05-13	0	7.990	7.990	8.000	7.990	8.060	583,000	4,678,200	8.0244	4.555	4.555	4.561	4.555	4.595	1,022,670	4.5745	-0.99%
2015-05-12	0	8.070	8.050	8.070	8.000	8.100	734,000	5,925,410	8.0728	4.601	4.589	4.601	4.561	4.618	1,287,547	4.6021	-0.12%
2015-05-11	0	8.080	8.070	8.080	8.030	8.160	1,082,000	8,737,360	8.0752	4.606	4.601	4.606	4.578	4.652	1,897,991	4.6035	-0.12%
2015-05-08	0	8.090	8.070	8.090	7.970	8.100	495,000	3,983,840	8.0482	4.612	4.601	4.612	4.544	4.618	868,305	4.5881	1.25%
2015-05-07	0	7.990	7.980	7.990	7.960	8.100	937,000	7,483,870	7.9871	4.555	4.549	4.555	4.538	4.618	1,643,639	4.5532	-0.37%
2015-05-06	0	8.020	8.020	8.040	8.000	8.150	615,000	4,944,170	8.0393	4.572	4.572	4.583	4.561	4.646	1,078,803	4.5830	0.25%
2015-05-05	0	8.000	7.980	8.000	7.880	8.280	925,207	7,502,590	8.1091	4.561	4.549	4.561	4.492	4.720	1,622,953	4.6228	-2.32%
2015-05-04	0	8.190	8.170	8.190	7.820	8.250	2,487,000	20,154,875	8.1041	4.669	4.658	4.669	4.458	4.703	4,362,573	4.6200	4.73%
2015-04-30	0	7.820	7.800	7.820	7.730	7.820	584,000	4,556,900	7.8029	4.458	4.447	4.458	4.407	4.458	1,024,424	4.4483	0.00%
2015-04-29	0	7.820	7.810	7.820	7.780	7.820	482,000	3,762,520	7.8061	4.458	4.452	4.458	4.435	4.458	845,501	4.4500	0.26%
2015-04-28	0	7.800	7.790	7.800	7.760	7.810	764,000	5,954,100	7.7933	4.447	4.441	4.447	4.424	4.452	1,340,171	4.4428	0.26%
2015-04-27	0	7.780	7.760	7.780	7.750	7.810	937,000	7,283,190	7.7729	4.435	4.424	4.435	4.418	4.452	1,643,639	4.4311	0.52%
2015-04-24	0	7.740	7.700	7.740	7.650	7.780	995,000	7,646,750	7.6852	4.412	4.390	4.412	4.361	4.435	1,745,380	4.3811	-0.13%
2015-04-23	0	7.750	7.740	7.750	7.740	7.810	678,000	5,279,070	7.7862	4.418	4.412	4.418	4.412	4.452	1,189,314	4.4388	-0.39%
2015-04-22	0	7.780	7.770	7.780	7.750	7.780	930,000	7,225,670	7.7695	4.435	4.429	4.435	4.418	4.435	1,631,360	4.4292	0.52%
2015-04-21	0	7.740	7.730	7.740	7.680	7.750	696,000	5,369,705	7.7151	4.412	4.407	4.412	4.378	4.418	1,220,889	4.3982	0.39%
2015-04-20	0	7.710	7.700	7.710	7.630	7.790	1,236,000	9,532,470	7.7124	4.395	4.390	4.395	4.350	4.441	2,168,130	4.3966	-0.39%
2015-04-17	0	7.740	7.720	7.750	7.690	7.750	815,500	6,293,935	7.7179	4.412	4.401	4.418	4.384	4.418	1,430,510	4.3998	0.65%
2015-04-16	0	7.690	7.690	7.700	7.650	7.730	699,000	5,372,310	7.6857	4.384	4.384	4.390	4.361	4.407	1,226,151	4.3814	0.65%
2015-04-15	0	7.640	7.580	7.650	7.470	7.810	1,571,000	11,964,910	7.6161	4.355	4.321	4.361	4.258	4.452	2,755,771	4.3418	-1.42%
2015-04-14	0	7.750	7.690	7.750	7.660	7.860	1,612,000	12,578,680	7.8032	4.418	4.384	4.418	4.367	4.481	2,827,691	4.4484	0.65%
2015-04-13	0	7.700	7.680	7.700	7.370	7.700	3,272,000	24,855,945	7.5966	4.390	4.378	4.390	4.201	4.390	5,739,581	4.3306	4.48%
2015-04-10	0	7.370	7.370	7.390	7.330	7.400	2,226,000	16,426,350	7.3793	4.201	4.201	4.213	4.179	4.219	3,904,740	4.2068	0.41%
2015-04-09	0	7.340	7.340	7.350	7.220	7.400	1,721,000	12,643,630	7.3467	4.184	4.184	4.190	4.116	4.219	3,018,893	4.1882	1.66%
2015-04-08	0	7.220	7.180	7.240	7.090	7.250	1,770,000	12,706,370	7.1787	4.116	4.093	4.127	4.042	4.133	3,104,847	4.0924	0.98%
2015-04-02	0	7.150	7.160	7.180	7.120	7.170	1,067,464	7,632,010	7.1497	4.076	4.082	4.093	4.059	4.087	1,872,493	4.0759	0.28%
2015-04-01	0	7.130	7.120	7.140	7.110	7.150	858,000	6,116,000	7.1282	4.065	4.059	4.070	4.053	4.076	1,505,061	4.0636	0.42%
2015-03-31	0	7.100	7.100	7.140	7.100	7.150	731,000	5,203,055	7.1177	4.048	4.048	4.070	4.048	4.076	1,282,284	4.0576	-0.56%
2015-03-30	0	7.140	7.110	7.150	7.000	7.190	655,000	4,661,700	7.1171	4.070	4.053	4.076	3.991	4.099	1,148,969	4.0573	0.71%
2015-03-27	0	7.090	7.090	7.100	7.090	7.150	510,000	3,624,090	7.1061	4.042	4.042	4.048	4.042	4.076	894,617	4.0510	0.00%
2015-03-26	0	7.090	7.090	7.100	7.020	7.110	474,000	3,356,760	7.0818	4.042	4.042	4.048	4.002	4.053	831,467	4.0372	0.42%
2015-03-25	0	7.060	7.040	7.060	7.030	7.070	775,000	5,464,640	7.0511	4.025	4.013	4.025	4.008	4.030	1,359,467	4.0197	0.28%
2015-03-24	0	7.040	7.030	7.040	7.020	7.050	330,000	2,322,160	7.0368	4.013	4.008	4.013	4.002	4.019	578,870	4.0115	0.28%
2015-03-23	0	7.020	7.020	7.040	7.010	7.080	418,000	2,947,110	7.0505	4.002	4.002	4.013	3.996	4.036	733,235	4.0193	-0.28%
2015-03-20	0	7.040	7.010	7.040	6.980	7.040	341,000	2,392,960	7.0175	4.013	3.996	4.013	3.979	4.013	598,165	4.0005	0.57%
2015-03-19	0	7.000	6.970	7.000	6.930	7.110	798,000	5,594,790	7.0110	3.991	3.973	3.991	3.951	4.053	1,399,812	3.9968	1.30%
2015-03-18	0	6.910	6.900	6.910	6.880	6.910	987,000	6,808,110	6.8978	3.939	3.934	3.939	3.922	3.939	1,731,347	3.9323	0.44%
2015-03-17	0	6.880	6.850	6.880	6.820	6.880	409,000	2,805,070	6.8584	3.922	3.905	3.922	3.888	3.922	717,448	3.9098	0.15%
2015-03-16	0	6.870	6.860	6.880	6.840	6.900	450,000	3,095,030	6.8778	3.916	3.911	3.922	3.899	3.934	789,368	3.9209	0.59%
2015-03-13	0	6.830	6.820	6.830	6.730	6.880	1,022,000	6,960,830	6.8110	3.894	3.888	3.894	3.837	3.922	1,792,742	3.8828	2.55%
2015-03-12	0	6.660	6.660	6.670	6.610	6.700	479,000	3,191,940	6.6638	3.797	3.797	3.802	3.768	3.820	840,238	3.7989	0.15%
2015-03-11	0	6.650	6.650	6.670	6.590	6.690	321,000	2,134,520	6.6496	3.791	3.791	3.802	3.757	3.814	563,082	3.7908	0.61%
2015-03-10	0	6.610	6.610	6.620	6.590	6.620	78,000	515,470	6.6086	3.768	3.768	3.774	3.757	3.774	136,824	3.7674	-0.30%
2015-03-09	0	6.630	6.630	6.640	6.560	6.640	128,000	844,710	6.5993	3.780	3.780	3.785	3.740	3.785	224,531	3.7621	1.07%
2015-03-06	0	6.560	6.530	6.580	6.480	6.580	53,000	346,410	6.5360	3.740	3.723	3.751	3.694	3.751	92,970	3.7260	0.46%
2015-03-05	0	6.530	6.530	6.580	6.530	6.600	101,000	662,400	6.5584	3.723	3.723	3.751	3.723	3.763	177,169	3.7388	-1.06%
2015-03-04	0	6.600	6.540	6.610	6.540	6.600	217,000	1,425,480	6.5690	3.763	3.728	3.768	3.728	3.763	380,651	3.7449	0.61%
2015-03-03	0	6.560	6.560	6.600	6.520	6.600	240,000	1,574,410	6.5600	3.740	3.740	3.763	3.717	3.763	420,996	3.7397	0.00%
2015-03-02	0	6.560	6.540	6.560	6.460	6.600	266,000	1,738,550	6.5359	3.740	3.728	3.740	3.683	3.763	466,604	3.7260	0.46%
2015-02-27	0	6.530	6.510	6.550	6.510	6.550	236,000	1,540,220	6.5264	3.723	3.711	3.734	3.711	3.734	413,980	3.7205	-0.76%
2015-02-26	0	6.580	6.580	6.590	6.500	6.580	322,000	2,103,690	6.5332	3.751	3.751	3.757	3.705	3.751	564,837	3.7244	0.77%
2015-02-25	0	6.530	6.530	6.550	6.530	6.580	48,000	314,800	6.5583	3.723	3.723	3.734	3.723	3.751	84,199	3.7388	-0.31%
2015-02-24	0	6.550	6.510	6.550	6.500	6.650	348,000	2,279,000	6.5489	3.734	3.711	3.734	3.705	3.791	610,444	3.7333	-0.15%
2015-02-23	0	6.560	6.560	6.580	6.560	6.620	59,000	388,300	6.5814	3.740	3.740	3.751	3.740	3.774	103,495	3.7519	-0.61%
2015-02-18	0	6.600	6.580	6.650	6.580	6.600	40,000	263,950	6.5988	3.763	3.751	3.791	3.751	3.763	70,166	3.7618	0.00%
2015-02-17	0	6.600	6.570	6.600	6.530	6.630	152,000	1,003,090	6.5993	3.763	3.745	3.763	3.723	3.780	266,631	3.7621	0.46%
2015-02-16	0	6.570	6.550	6.570	6.550	6.580	105,000	689,270	6.5645	3.745	3.734	3.745	3.734	3.751	184,186	3.7423	-0.61%
2015-02-13	0	6.610	6.530	6.610	6.500	6.610	155,000	1,017,100	6.5619	3.768	3.723	3.768	3.705	3.768	271,893	3.7408	1.69%
2015-02-12	0	6.500	6.500	6.530	6.500	6.550	183,000	1,194,070	6.5250	3.705	3.705	3.723	3.705	3.734	321,010	3.7197	-1.37%
2015-02-11	0	6.590	6.540	6.630	6.520	6.630	54,000	355,140	6.5767	3.757	3.728	3.780	3.717	3.780	94,724	3.7492	0.15%
2015-02-10	0	6.580	6.550	6.580	6.540	6.700	108,455	714,492	6.5879	3.751	3.734	3.751	3.728	3.820	190,246	3.7556	0.46%
2015-02-09	0	6.550	6.540	6.580	6.550	6.640	104,000	683,180	6.5690	3.734	3.728	3.751	3.734	3.785	182,432	3.7449	-0.15%
2015-02-06	0	6.560	6.550	6.580	6.560	6.650	72,000	474,310	6.5876	3.740	3.734	3.751	3.740	3.791	126,299	3.7555	-0.46%
2015-02-05	0	6.590	6.570	6.590	6.570	6.630	101,000	665,060	6.5848	3.757	3.745	3.757	3.745	3.780	177,169	3.7538	0.15%
2015-02-04	0	6.580	6.570	6.590	6.570	6.590	76,000	500,010	6.5791	3.751	3.745	3.757	3.745	3.757	133,315	3.7506	0.46%
2015-02-03	0	6.550	6.550	6.580	6.530	6.620	149,000	979,040	6.5707	3.734	3.734	3.751	3.723	3.774	261,368	3.7458	-1.21%
2015-02-02	0	6.630	6.590	6.630	6.570	6.630	44,000	290,550	6.6034	3.780	3.757	3.780	3.745	3.780	77,183	3.7644	0.00%
2015-01-30	0	6.630	6.570	6.630	6.570	6.660	117,000	772,410	6.6018	3.780	3.745	3.780	3.745	3.797	205,236	3.7635	0.76%
2015-01-29	0	6.580	6.580	6.600	6.560	6.670	171,000	1,132,270	6.6215	3.751	3.751	3.763	3.740	3.802	299,960	3.7747	-1.50%
2015-01-28	0	6.680	6.640	6.700	6.600	6.700	102,000	680,710	6.6736	3.808	3.785	3.820	3.763	3.820	178,923	3.8045	1.21%
2015-01-27	0	6.600	6.600	6.670	6.600	6.700	218,334	1,453,921	6.6592	3.763	3.763	3.802	3.763	3.820	382,991	3.7962	-0.45%
2015-01-26	0	6.630	6.630	6.650	6.620	6.700	109,578	727,972	6.6434	3.780	3.780	3.791	3.774	3.820	192,216	3.7873	-1.04%
2015-01-23	0	6.700	6.690	6.700	6.670	6.700	121,000	809,920	6.6936	3.820	3.814	3.820	3.802	3.820	212,252	3.8158	0.90%
2015-01-22	0	6.640	6.640	6.680	6.630	6.690	129,000	858,320	6.6536	3.785	3.785	3.808	3.780	3.814	226,285	3.7931	0.15%
2015-01-21	0	6.630	6.630	6.660	6.570	6.700	45,000	298,590	6.6353	3.780	3.780	3.797	3.745	3.820	78,937	3.7826	0.15%
2015-01-20	0	6.620	6.600	6.650	6.580	6.630	109,000	720,370	6.6089	3.774	3.763	3.791	3.751	3.780	191,202	3.7676	1.22%
2015-01-19	0	6.540	6.520	6.540	6.500	6.640	151,000	996,370	6.5985	3.728	3.717	3.728	3.705	3.785	264,877	3.7616	-1.51%
2015-01-16	0	6.640	6.620	6.640	6.620	6.660	116,000	770,410	6.6415	3.785	3.774	3.785	3.774	3.797	203,481	3.7861	-0.60%
2015-01-15	0	6.680	6.620	6.680	6.620	6.680	135,000	896,130	6.6380	3.808	3.774	3.808	3.774	3.808	236,810	3.7842	-0.15%
2015-01-14	0	6.690	6.640	6.690	6.650	6.700	183,000	1,220,080	6.6671	3.814	3.785	3.814	3.791	3.820	321,010	3.8008	0.45%
2015-01-13	0	6.660	6.650	6.680	6.660	6.700	238,812	1,596,112	6.6836	3.797	3.791	3.808	3.797	3.820	418,912	3.8101	-0.45%
2015-01-12	0	6.690	6.690	6.700	6.670	6.760	472,000	3,160,760	6.6965	3.814	3.814	3.820	3.802	3.854	827,959	3.8175	-0.45%
2015-01-09	0	6.720	6.720	6.740	6.690	6.800	94,000	631,910	6.7224	3.831	3.831	3.842	3.814	3.877	164,890	3.8323	-0.44%
2015-01-08	0	6.750	6.730	6.750	6.680	6.750	82,000	551,270	6.7228	3.848	3.837	3.848	3.808	3.848	143,840	3.8325	0.45%
2015-01-07	0	6.720	6.710	6.720	6.680	6.740	189,142	1,266,702	6.6971	3.831	3.825	3.831	3.808	3.842	331,784	3.8179	-0.30%
2015-01-06	0	6.740	6.710	6.740	6.690	6.750	146,000	979,260	6.7073	3.842	3.825	3.842	3.814	3.848	256,106	3.8237	-0.15%
2015-01-05	0	6.750	6.720	6.750	6.670	6.770	217,000	1,462,550	6.7399	3.848	3.831	3.848	3.802	3.859	380,651	3.8422	1.66%
2015-01-02	0	6.640	6.640	6.670	6.550	6.690	394,000	2,614,340	6.6354	3.785	3.785	3.802	3.734	3.814	691,135	3.7827	1.37%
2014-12-31	0	6.550	6.510	6.550	6.480	6.550	204,000	1,325,360	6.4969	3.734	3.711	3.734	3.694	3.734	357,847	3.7037	0.31%
2014-12-30	0	6.530	6.530	6.540	6.460	6.550	109,000	706,460	6.4813	3.723	3.723	3.728	3.683	3.734	191,202	3.6948	0.62%
2014-12-29	0	6.490	6.480	6.490	6.450	6.530	209,000	1,355,500	6.4856	3.700	3.694	3.700	3.677	3.723	366,618	3.6973	0.15%
2014-12-24	0	6.480	6.440	6.500	6.410	6.480	41,000	265,070	6.4651	3.694	3.671	3.705	3.654	3.694	71,920	3.6856	1.09%
2014-12-23	0	6.410	6.400	6.470	6.370	6.480	103,000	661,900	6.4262	3.654	3.648	3.688	3.631	3.694	180,678	3.6634	-0.31%
2014-12-22	0	6.430	6.430	6.460	6.410	6.500	68,000	438,980	6.4556	3.666	3.666	3.683	3.654	3.705	119,282	3.6802	0.94%
2014-12-19	0	6.370	6.350	6.410	6.360	6.530	364,000	2,337,805	6.4225	3.631	3.620	3.654	3.626	3.723	638,511	3.6613	-1.85%
2014-12-18	0	6.490	6.490	6.550	6.490	6.600	262,062	1,710,256	6.5262	3.700	3.700	3.734	3.700	3.763	459,696	3.7204	-0.15%
2014-12-17	0	6.500	6.500	6.530	6.500	6.570	189,000	1,232,195	6.5196	3.705	3.705	3.723	3.705	3.745	331,534	3.7166	-0.61%
2014-12-16	0	6.540	6.520	6.540	6.510	6.650	140,308	918,682	6.5476	3.728	3.717	3.728	3.711	3.791	246,121	3.7326	-0.61%
2014-12-15	0	6.580	6.570	6.580	6.530	6.670	112,751	745,566	6.6125	3.751	3.745	3.751	3.723	3.802	197,782	3.7696	-0.15%
2014-12-12	0	6.590	6.590	6.640	6.550	6.640	130,692	859,717	6.5782	3.757	3.757	3.785	3.734	3.785	229,253	3.7501	-0.15%
2014-12-11	0	6.600	6.560	6.600	6.560	6.610	129,000	849,600	6.5860	3.763	3.740	3.763	3.740	3.768	226,285	3.7545	0.00%
2014-12-10	0	6.600	6.590	6.600	6.500	6.640	334,000	2,200,650	6.5888	3.763	3.757	3.763	3.705	3.785	585,886	3.7561	-0.60%
2014-12-09	0	6.640	6.630	6.640	6.630	6.670	310,000	2,060,290	6.6461	3.785	3.780	3.785	3.780	3.802	543,787	3.7888	-0.90%
2014-12-08	0	6.700	6.670	6.700	6.670	6.750	316,191	2,111,415	6.6777	3.820	3.802	3.820	3.802	3.848	554,647	3.8068	0.15%
2014-12-05	0	6.690	6.660	6.690	6.640	6.750	609,000	4,062,010	6.6700	3.814	3.797	3.814	3.785	3.848	1,068,278	3.8024	-0.74%
2014-12-04	0	6.740	6.710	6.740	6.670	6.750	375,000	2,509,950	6.6932	3.842	3.825	3.842	3.802	3.848	657,807	3.8156	0.00%
2014-12-03	0	6.740	6.700	6.750	6.690	6.800	191,000	1,283,920	6.7221	3.842	3.820	3.848	3.814	3.877	335,043	3.8321	-0.15%
2014-12-02	0	6.750	6.720	6.760	6.710	6.790	197,000	1,330,440	6.7535	3.848	3.831	3.854	3.825	3.871	345,568	3.8500	0.60%
2014-12-01	0	6.710	6.680	6.780	6.710	6.870	191,000	1,296,690	6.7890	3.825	3.808	3.865	3.825	3.916	335,043	3.8702	-2.33%
2014-11-28	0	6.870	6.800	6.870	6.790	6.880	344,000	2,354,520	6.8445	3.916	3.877	3.916	3.871	3.922	603,428	3.9019	0.15%
2014-11-27	0	6.860	6.820	6.860	6.780	6.860	60,000	410,210	6.8368	3.911	3.888	3.911	3.865	3.911	105,249	3.8975	0.88%
2014-11-26	0	6.800	6.800	6.840	6.780	6.840	152,000	1,033,910	6.8020	3.877	3.877	3.899	3.865	3.899	266,631	3.8777	0.59%
2014-11-25	0	6.760	6.600	6.630	6.680	6.950	263,000	1,793,760	6.8204	3.854	3.763	3.780	3.808	3.962	461,342	3.8881	-1.74%
2014-11-24	0	6.880	6.840	6.900	6.760	6.900	411,000	2,808,040	6.8322	3.922	3.899	3.934	3.854	3.934	720,956	3.8949	2.23%
2014-11-21	0	6.730	6.710	6.730	6.710	6.800	161,000	1,089,540	6.7673	3.837	3.825	3.837	3.825	3.877	282,418	3.8579	-0.74%
2014-11-20	0	6.780	6.780	6.800	6.750	6.850	83,000	562,930	6.7823	3.865	3.865	3.877	3.848	3.905	145,595	3.8664	0.44%
2014-11-19	0	6.750	6.750	6.800	6.750	6.780	106,000	717,650	6.7703	3.848	3.848	3.877	3.848	3.865	185,940	3.8596	-0.30%
2014-11-18	0	6.770	6.770	6.800	6.770	6.800	138,000	934,750	6.7736	3.859	3.859	3.877	3.859	3.877	242,073	3.8614	-0.44%
2014-11-17	0	6.800	6.790	6.800	6.770	6.850	209,000	1,419,860	6.7936	3.877	3.871	3.877	3.859	3.905	366,618	3.8729	0.29%
2014-11-14	0	6.780	6.780	6.790	6.770	6.800	78,000	529,390	6.7871	3.865	3.865	3.871	3.859	3.877	136,824	3.8691	0.00%
2014-11-13	0	6.780	6.790	6.810	6.750	6.810	75,000	508,800	6.7840	3.865	3.871	3.882	3.848	3.882	131,561	3.8674	-0.44%
2014-11-12	0	6.810	6.780	6.820	6.770	6.820	141,000	959,040	6.8017	3.882	3.865	3.888	3.859	3.888	247,335	3.8775	0.59%
2014-11-11	0	6.770	6.770	6.800	6.770	6.820	199,000	1,351,320	6.7906	3.859	3.859	3.877	3.859	3.888	349,076	3.8711	0.74%
2014-11-10	0	6.720	6.710	6.720	6.700	6.800	350,000	2,361,140	6.7461	3.831	3.825	3.831	3.820	3.877	613,953	3.8458	-0.74%
2014-11-07	0	6.770	6.750	6.770	6.680	6.780	270,626	1,809,112	6.6849	3.859	3.848	3.859	3.808	3.865	474,719	3.8109	0.89%
2014-11-06	0	6.710	6.700	6.710	6.700	6.720	198,000	1,328,490	6.7095	3.825	3.820	3.825	3.820	3.831	347,322	3.8250	0.00%
2014-11-05	0	6.710	6.690	6.710	6.680	6.740	534,000	3,579,450	6.7031	3.825	3.814	3.825	3.808	3.842	936,717	3.8213	-0.30%
2014-11-04	0	6.730	6.720	6.730	6.710	6.790	391,000	2,636,980	6.7442	3.837	3.831	3.837	3.825	3.871	685,873	3.8447	-0.74%
2014-11-03	0	6.780	6.720	6.790	6.690	6.790	626,000	4,207,080	6.7206	3.865	3.831	3.871	3.814	3.871	1,098,098	3.8312	0.89%
2014-10-31	0	6.720	6.720	6.780	6.720	6.820	4,200,462	27,852,392	6.6308	3.831	3.831	3.865	3.831	3.888	7,368,244	3.7801	-0.88%
2014-10-30	0	6.780	6.780	6.790	6.750	6.800	342,000	2,319,170	6.7812	3.865	3.865	3.871	3.848	3.877	599,920	3.8658	0.15%
2014-10-29	0	6.770	6.770	6.780	6.770	6.790	154,000	1,045,180	6.7869	3.859	3.859	3.865	3.859	3.871	270,139	3.8690	0.15%
2014-10-28	0	6.760	6.760	6.860	6.730	6.890	216,000	1,456,260	6.7419	3.854	3.854	3.911	3.837	3.928	378,897	3.8434	0.15%
2014-10-27	0	6.750	6.750	6.800	6.740	6.820	82,000	553,760	6.7532	3.848	3.848	3.877	3.842	3.888	143,840	3.8498	0.15%
2014-10-24	0	6.740	6.740	6.790	6.730	6.750	196,000	1,321,310	6.7414	3.842	3.842	3.871	3.837	3.848	343,814	3.8431	-0.15%
2014-10-23	0	6.750	6.740	6.750	6.740	6.810	64,000	432,550	6.7586	3.848	3.842	3.848	3.842	3.882	112,266	3.8529	-0.15%
2014-10-22	0	6.760	6.750	6.820	6.740	6.760	63,000	425,620	6.7559	3.854	3.848	3.888	3.842	3.854	110,511	3.8514	0.00%
2014-10-21	0	6.760	6.760	6.800	6.760	6.830	7,900	53,507	6.7730	3.854	3.854	3.877	3.854	3.894	13,858	3.8611	0.15%
2014-10-20	0	6.750	6.750	6.780	6.740	6.800	23,400	158,830	6.7876	3.848	3.848	3.865	3.842	3.877	41,047	3.8695	0.00%
2014-10-17	0	6.750	6.740	6.760	6.730	6.820	270,627	1,833,117	6.7736	3.848	3.842	3.854	3.837	3.888	474,721	3.8615	-0.74%
2014-10-16	0	6.800	6.740	6.830	6.730	6.830	279,000	1,882,640	6.7478	3.877	3.842	3.894	3.837	3.894	489,408	3.8468	0.15%
2014-10-15	0	6.790	6.750	6.800	6.730	6.800	73,000	494,220	6.7701	3.871	3.848	3.877	3.837	3.877	128,053	3.8595	0.89%
2014-10-14	0	6.730	6.730	6.800	6.720	6.790	285,000	1,920,370	6.7381	3.837	3.837	3.877	3.831	3.871	499,933	3.8413	-0.59%
2014-10-13	0	6.770	6.760	6.770	6.770	6.800	1,260,000	8,539,450	6.7773	3.859	3.854	3.859	3.859	3.877	2,210,230	3.8636	-0.29%
2014-10-10	0	6.790	6.790	6.820	6.780	6.950	954,000	6,491,900	6.8049	3.871	3.871	3.888	3.865	3.962	1,673,460	3.8793	-0.44%
2014-10-09	0	6.820	6.820	6.880	6.810	6.950	257,000	1,755,260	6.8298	3.888	3.888	3.922	3.882	3.962	450,817	3.8935	0.00%
2014-10-08	0	6.820	6.810	6.880	6.790	6.850	240,000	1,638,210	6.8259	3.888	3.882	3.922	3.871	3.905	420,996	3.8913	0.44%
2014-10-07	0	6.790	6.790	6.810	6.790	6.830	307,000	2,090,575	6.8097	3.871	3.871	3.882	3.871	3.894	538,524	3.8820	-0.88%
2014-10-06	0	6.850	6.830	6.840	6.680	6.880	138,000	937,092	6.7905	3.905	3.894	3.899	3.808	3.922	242,073	3.8711	0.74%
2014-10-03	0	6.800	6.780	6.800	6.630	6.880	300,000	2,024,610	6.7487	3.877	3.865	3.877	3.780	3.922	526,245	3.8473	-2.16%
2014-09-30	0	6.950	6.770	6.960	6.650	6.960	463,000	3,111,830	6.7210	3.962	3.859	3.968	3.791	3.968	812,172	3.8315	3.73%
2014-09-29	0	6.700	6.700	6.730	6.630	6.820	302,000	2,029,885	6.7215	3.820	3.820	3.837	3.780	3.888	529,754	3.8318	-2.19%
2014-09-26	0	6.850	6.850	6.900	6.850	6.930	132,624	910,063	6.8620	3.905	3.905	3.934	3.905	3.951	232,642	3.9119	-0.44%
2014-09-25	0	6.880	6.880	6.940	6.840	6.940	73,000	501,490	6.8697	3.922	3.922	3.956	3.899	3.956	128,053	3.9163	0.29%
2014-09-24	0	6.860	6.850	6.950	6.860	6.990	272,926	1,890,335	6.9262	3.911	3.905	3.962	3.911	3.985	478,753	3.9485	-1.29%
2014-09-23	0	6.950	6.900	6.950	6.880	6.950	310,400	2,151,132	6.9302	3.962	3.934	3.962	3.922	3.962	544,488	3.9507	0.29%
2014-09-22	0	6.930	6.930	6.950	6.880	6.930	166,000	1,146,543	6.9069	3.951	3.951	3.962	3.922	3.951	291,189	3.9375	0.29%
2014-09-19	0	6.910	6.860	6.870	6.870	7.010	260,986	1,806,302	6.9211	3.939	3.911	3.916	3.916	3.996	457,809	3.9455	-0.58%
2014-09-18	0	6.950	6.950	6.960	6.890	6.970	519,000	3,599,740	6.9359	3.962	3.962	3.968	3.928	3.973	910,404	3.9540	-0.29%
2014-09-17	0	6.970	6.940	6.970	6.820	7.000	115,000	795,350	6.9161	3.973	3.956	3.973	3.888	3.991	201,727	3.9427	0.72%
2014-09-16	0	6.920	6.910	6.990	6.920	6.990	92,000	638,290	6.9379	3.945	3.939	3.985	3.945	3.985	161,382	3.9552	-0.86%
2014-09-15	0	6.980	6.960	6.980	6.970	7.030	39,000	272,080	6.9764	3.979	3.968	3.979	3.973	4.008	68,412	3.9771	0.00%
2014-09-12	0	6.980	6.970	7.040	6.920	7.050	516,000	3,620,740	7.0169	3.979	3.973	4.013	3.945	4.019	905,142	4.0002	-0.57%
2014-09-11	0	7.020	6.960	7.020	6.900	7.030	397,000	2,768,720	6.9741	4.002	3.968	4.002	3.934	4.008	696,398	3.9758	0.14%
2014-09-10	0	7.010	7.010	7.030	6.980	7.100	604,000	4,246,015	7.0298	3.996	3.996	4.008	3.979	4.048	1,059,507	4.0075	-0.28%
2014-09-08	0	7.030	7.030	7.050	6.960	7.090	245,000	1,716,190	7.0049	4.008	4.008	4.019	3.968	4.042	429,767	3.9933	-0.14%
2014-09-05	0	7.040	7.030	7.040	6.980	7.060	492,000	3,447,110	7.0063	4.013	4.008	4.013	3.979	4.025	863,042	3.9941	0.28%
2014-09-04	0	7.020	6.960	7.020	6.950	7.030	501,000	3,497,580	6.9812	4.002	3.968	4.002	3.962	4.008	878,830	3.9798	-0.28%
2014-09-03	0	7.040	7.020	7.040	6.980	7.110	242,000	1,698,830	7.0200	4.013	4.002	4.013	3.979	4.053	424,504	4.0019	0.86%
2014-09-02	0	6.980	6.940	6.980	6.920	7.000	113,000	786,090	6.9565	3.979	3.956	3.979	3.945	3.991	198,219	3.9658	0.00%
2014-09-01	0	6.980	6.980	7.100	6.920	7.090	305,000	2,119,790	6.9501	3.979	3.979	4.048	3.945	4.042	535,016	3.9621	0.14%
2014-08-29	0	6.970	6.970	6.990	6.950	7.100	299,000	2,088,020	6.9833	3.973	3.973	3.985	3.962	4.048	524,491	3.9810	0.14%
2014-08-28	0	7.090	7.080	7.100	7.070	7.120	471,000	3,342,110	7.0958	3.968	3.962	3.973	3.957	3.985	841,637	3.9710	-0.28%
2014-08-27	0	7.110	7.080	7.110	7.050	7.120	529,000	3,753,695	7.0958	3.979	3.962	3.979	3.945	3.985	945,278	3.9710	0.42%
2014-08-26	0	7.080	7.080	7.100	7.080	7.130	430,000	3,058,270	7.1123	3.962	3.962	3.973	3.962	3.990	768,373	3.9802	-0.42%
2014-08-25	0	7.110	7.110	7.140	7.100	7.200	508,000	3,622,040	7.1300	3.979	3.979	3.996	3.973	4.029	907,753	3.9901	-0.28%
2014-08-22	0	7.130	7.110	7.130	7.110	7.150	354,000	2,521,750	7.1236	3.990	3.979	3.990	3.979	4.001	632,568	3.9865	-0.28%
2014-08-21	0	7.150	7.120	7.150	7.100	7.170	487,000	3,476,170	7.1379	4.001	3.985	4.001	3.973	4.013	870,228	3.9946	0.00%
2014-08-20	0	7.150	7.100	7.150	7.070	7.150	744,000	5,284,970	7.1035	4.001	3.973	4.001	3.957	4.001	1,329,465	3.9753	0.70%
2014-08-19	0	7.100	7.100	7.120	6.980	7.100	1,146,200	8,065,254	7.0365	3.973	3.973	3.985	3.906	3.973	2,048,162	3.9378	0.71%
2014-08-18	0	7.050	7.000	7.080	6.860	7.100	1,539,000	10,774,390	7.0009	3.945	3.917	3.962	3.839	3.973	2,750,062	3.9179	-1.81%
2014-08-15	0	7.180	7.170	7.230	7.170	7.250	377,000	2,712,110	7.1939	4.018	4.013	4.046	4.013	4.057	673,667	4.0259	-0.97%
2014-08-14	0	7.250	7.210	7.260	7.190	7.310	360,000	2,600,880	7.2247	4.057	4.035	4.063	4.024	4.091	643,289	4.0431	0.00%
2014-08-13	0	7.250	7.220	7.250	7.210	7.280	408,000	2,952,265	7.2359	4.057	4.040	4.057	4.035	4.074	729,061	4.0494	0.14%
2014-08-12	0	7.240	7.230	7.250	7.230	7.390	99,000	718,895	7.2616	4.052	4.046	4.057	4.046	4.136	176,905	4.0637	-0.55%
2014-08-11	0	7.280	7.260	7.280	7.230	7.430	236,000	1,733,390	7.3449	4.074	4.063	4.074	4.046	4.158	421,712	4.1104	0.83%
2014-08-08	0	7.220	7.220	7.250	7.180	7.250	98,000	706,920	7.2135	4.040	4.040	4.057	4.018	4.057	175,118	4.0368	-0.28%
2014-08-07	0	7.240	7.200	7.240	7.190	7.250	40,000	288,470	7.2118	4.052	4.029	4.052	4.024	4.057	71,477	4.0359	0.70%
2014-08-06	0	7.190	7.190	7.240	7.160	7.240	34,000	244,680	7.1965	4.024	4.024	4.052	4.007	4.052	60,755	4.0273	-0.83%
2014-08-05	0	7.250	7.230	7.250	7.230	7.270	340,000	2,463,350	7.2451	4.057	4.046	4.057	4.046	4.068	607,551	4.0546	-0.28%
2014-08-04	0	7.270	7.270	7.280	7.240	7.340	301,000	2,192,310	7.2834	4.068	4.068	4.074	4.052	4.108	537,861	4.0760	0.69%
2014-08-01	0	7.220	7.220	7.230	7.200	7.270	141,000	1,019,240	7.2287	4.040	4.040	4.046	4.029	4.068	251,955	4.0453	-0.69%
2014-07-31	0	7.270	7.240	7.270	7.210	7.290	58,000	420,110	7.2433	4.068	4.052	4.068	4.035	4.080	103,641	4.0535	-0.27%
2014-07-30	0	7.290	7.250	7.290	7.240	7.310	235,000	1,706,680	7.2625	4.080	4.057	4.080	4.052	4.091	419,925	4.0642	-0.14%
2014-07-29	0	7.300	7.290	7.300	7.280	7.330	162,000	1,182,060	7.2967	4.085	4.080	4.085	4.074	4.102	289,480	4.0834	-0.14%
2014-07-28	0	7.310	7.290	7.310	7.260	7.310	492,000	3,585,832	7.2883	4.091	4.080	4.091	4.063	4.091	879,162	4.0787	0.27%
2014-07-25	0	7.290	7.260	7.290	7.260	7.310	216,000	1,573,340	7.2840	4.080	4.063	4.080	4.063	4.091	385,974	4.0763	0.00%
2014-07-24	0	7.290	7.280	7.290	7.220	7.300	296,000	2,147,235	7.2542	4.080	4.074	4.080	4.040	4.085	528,927	4.0596	0.69%
2014-07-23	0	7.240	7.220	7.240	7.210	7.380	254,000	1,838,500	7.2382	4.052	4.040	4.052	4.035	4.130	453,876	4.0507	0.14%
2014-07-22	0	7.230	7.220	7.230	7.160	7.270	204,000	1,474,470	7.2278	4.046	4.040	4.046	4.007	4.068	364,531	4.0448	0.00%
2014-07-21	0	7.230	7.220	7.240	7.190	7.230	52,000	374,700	7.2058	4.046	4.040	4.052	4.024	4.046	92,920	4.0325	-0.14%
2014-07-18	0	7.240	7.230	7.240	7.170	7.260	175,000	1,265,990	7.2342	4.052	4.046	4.052	4.013	4.063	312,710	4.0484	0.42%
2014-07-17	0	7.210	7.190	7.220	7.170	7.250	404,000	2,904,490	7.1893	4.035	4.024	4.040	4.013	4.057	721,914	4.0233	0.42%
2014-07-16	0	7.180	7.180	7.190	7.160	7.210	121,000	869,010	7.1819	4.018	4.018	4.024	4.007	4.035	216,217	4.0192	-0.28%
2014-07-15	0	7.200	7.180	7.210	7.150	7.220	342,192	2,458,876	7.1857	4.029	4.018	4.035	4.001	4.040	611,468	4.0213	-0.14%
2014-07-14	0	7.210	7.190	7.210	7.160	7.220	52,000	374,080	7.1938	4.035	4.024	4.035	4.007	4.040	92,920	4.0258	0.42%
2014-07-11	0	7.180	7.140	7.180	7.130	7.220	197,000	1,415,450	7.1850	4.018	3.996	4.018	3.990	4.040	352,022	4.0209	0.28%
2014-07-10	0	7.160	7.150	7.220	7.160	7.230	128,000	918,950	7.1793	4.007	4.001	4.040	4.007	4.046	228,725	4.0177	-0.14%
2014-07-09	0	7.170	7.170	7.220	7.170	7.250	107,000	772,280	7.2176	4.013	4.013	4.040	4.013	4.057	191,200	4.0391	-0.69%
2014-07-08	0	7.220	7.130	7.230	7.140	7.250	68,000	488,810	7.1884	4.040	3.990	4.046	3.996	4.057	121,510	4.0228	-0.14%
2014-07-07	0	7.230	7.160	7.230	7.160	7.290	115,000	829,420	7.2123	4.046	4.007	4.046	4.007	4.080	205,495	4.0362	1.12%
2014-07-04	0	7.150	7.120	7.190	7.080	7.180	363,000	2,585,400	7.1223	4.001	3.985	4.024	3.962	4.018	648,650	3.9858	0.85%
2014-07-03	0	7.090	7.080	7.100	7.050	7.120	202,000	1,432,170	7.0900	3.968	3.962	3.973	3.945	3.985	360,957	3.9677	0.42%
2014-07-02	0	7.060	7.070	7.080	6.960	7.070	436,000	3,059,270	7.0167	3.951	3.957	3.962	3.895	3.957	779,095	3.9267	0.86%
2014-06-30	0	7.000	7.010	7.070	6.950	7.040	384,000	2,685,560	6.9936	3.917	3.923	3.957	3.889	3.940	686,175	3.9138	0.29%
2014-06-27	0	6.980	6.980	7.000	6.970	7.040	265,900	1,859,846	6.9945	3.906	3.906	3.917	3.901	3.940	475,141	3.9143	-1.13%
2014-06-26	0	7.060	7.040	7.060	6.950	7.060	281,000	1,967,900	7.0032	3.951	3.940	3.951	3.889	3.951	502,123	3.9192	0.57%
2014-06-25	0	7.020	6.980	7.020	6.910	7.020	305,000	2,124,160	6.9645	3.929	3.906	3.929	3.867	3.929	545,009	3.8975	0.57%
2014-06-24	0	6.980	6.980	7.000	6.900	7.000	221,000	1,540,590	6.9710	3.906	3.906	3.917	3.861	3.917	394,908	3.9011	0.29%
2014-06-23	0	6.960	6.920	6.990	6.910	7.020	57,000	396,060	6.9484	3.895	3.873	3.912	3.867	3.929	101,854	3.8885	0.29%
2014-06-20	0	6.940	6.880	6.990	6.880	7.020	372,000	2,588,030	6.9571	3.884	3.850	3.912	3.850	3.929	664,732	3.8933	-0.14%
2014-06-19	0	6.950	6.950	7.010	6.920	7.020	462,000	3,220,695	6.9712	3.889	3.889	3.923	3.873	3.929	825,555	3.9012	-0.71%
2014-06-18	0	7.000	7.000	7.070	6.860	7.000	324,000	2,243,665	6.9249	3.917	3.917	3.957	3.839	3.917	578,960	3.8753	2.34%
2014-06-17	0	6.840	6.840	6.900	6.820	6.900	287,000	1,962,930	6.8395	3.828	3.828	3.861	3.817	3.861	512,845	3.8275	-0.87%
2014-06-16	0	6.900	6.900	6.910	6.880	6.910	667,000	4,593,660	6.8870	3.861	3.861	3.867	3.850	3.867	1,191,872	3.8542	0.88%
2014-06-13	0	6.840	6.840	6.890	6.800	6.900	617,000	4,214,510	6.8306	3.828	3.828	3.856	3.805	3.861	1,102,527	3.8226	-0.73%
2014-06-12	0	6.890	6.830	6.890	6.830	6.890	147,000	1,007,250	6.8520	3.856	3.822	3.856	3.822	3.856	262,677	3.8346	-0.29%
2014-06-11	0	6.910	6.870	6.920	6.810	6.940	310,000	2,132,770	6.8799	3.867	3.845	3.873	3.811	3.884	553,944	3.8502	1.62%
2014-06-10	0	6.800	6.800	6.860	6.780	6.890	198,000	1,349,850	6.8174	3.805	3.805	3.839	3.794	3.856	353,809	3.8152	-0.15%
2014-06-09	0	6.810	6.810	6.840	6.810	6.860	135,000	923,450	6.8404	3.811	3.811	3.828	3.811	3.839	241,234	3.8280	-0.15%
2014-06-06	0	6.820	6.820	6.840	6.780	6.840	197,000	1,342,530	6.8149	3.817	3.817	3.828	3.794	3.828	352,022	3.8138	-0.15%
2014-06-05	0	6.830	6.800	6.830	6.760	6.830	397,000	2,696,170	6.7914	3.822	3.805	3.822	3.783	3.822	709,405	3.8006	0.44%
2014-06-04	0	6.800	6.750	6.830	6.740	6.820	332,000	2,245,380	6.7632	3.805	3.777	3.822	3.772	3.817	593,256	3.7848	0.74%
2014-06-03	0	6.750	6.740	6.750	6.700	6.790	157,000	1,059,470	6.7482	3.777	3.772	3.777	3.749	3.800	280,546	3.7765	-0.44%
2014-05-30	0	6.780	6.720	6.780	6.700	6.810	240,000	1,621,980	6.7583	3.794	3.761	3.794	3.749	3.811	428,860	3.7821	0.89%
2014-05-29	0	6.720	6.710	6.730	6.710	6.780	246,000	1,658,170	6.7405	3.761	3.755	3.766	3.755	3.794	439,581	3.7722	-0.15%
2014-05-28	0	6.730	6.730	6.740	6.720	6.770	74,000	498,000	6.7297	3.766	3.766	3.772	3.761	3.789	132,232	3.7661	-0.15%
2014-05-27	0	6.740	6.740	6.760	6.740	6.800	230,000	1,558,200	6.7748	3.772	3.772	3.783	3.772	3.805	410,990	3.7913	-0.30%
2014-05-26	0	6.760	6.760	6.810	6.750	6.860	191,000	1,301,290	6.8130	3.783	3.783	3.811	3.777	3.839	341,301	3.8127	-0.73%
2014-05-23	0	6.810	6.800	6.900	6.650	6.800	369,000	2,494,240	6.7595	3.811	3.805	3.861	3.721	3.805	659,372	3.7828	1.64%
2014-05-22	0	6.700	6.700	6.710	6.660	6.730	504,000	3,375,190	6.6968	3.749	3.749	3.755	3.727	3.766	900,605	3.7477	0.30%
2014-05-21	0	6.680	6.680	6.690	6.660	6.730	381,000	2,548,490	6.6890	3.738	3.738	3.744	3.727	3.766	680,815	3.7433	-0.30%
2014-05-20	0	6.700	6.690	6.700	6.640	6.710	441,000	2,948,360	6.6856	3.749	3.744	3.749	3.716	3.755	788,030	3.7414	0.00%
2014-05-19	0	6.700	6.670	6.700	6.620	6.770	338,000	2,259,830	6.6859	3.749	3.733	3.749	3.705	3.789	603,977	3.7416	-0.89%
2014-05-16	0	6.760	6.740	6.760	6.700	6.780	92,000	619,320	6.7317	3.783	3.772	3.783	3.749	3.794	164,396	3.7672	-0.44%
2014-05-15	0	6.790	6.790	6.810	6.720	6.850	167,000	1,132,300	6.7802	3.800	3.800	3.811	3.761	3.833	298,415	3.7944	-0.15%
2014-05-14	0	6.800	6.780	6.800	6.700	6.820	112,000	760,330	6.7887	3.805	3.794	3.805	3.749	3.817	200,134	3.7991	0.00%
2014-05-13	0	7.200	7.190	7.200	7.180	7.210	481,000	3,459,660	7.1926	3.805	3.800	3.805	3.795	3.811	910,065	3.8016	0.28%
2014-05-12	0	7.180	7.180	7.200	7.150	7.200	241,000	1,730,330	7.1798	3.795	3.795	3.805	3.779	3.805	455,979	3.7948	0.00%
2014-05-09	0	7.180	7.150	7.190	7.140	7.220	825,000	5,925,120	7.1820	3.795	3.779	3.800	3.774	3.816	1,560,923	3.7959	0.42%
2014-05-08	0	7.150	7.150	7.160	7.150	7.200	153,000	1,095,445	7.1598	3.779	3.779	3.784	3.779	3.805	289,480	3.7842	0.28%
2014-05-07	0	7.130	7.130	7.160	7.130	7.220	719,000	5,146,220	7.1575	3.768	3.768	3.784	3.768	3.816	1,360,368	3.7830	-0.83%
2014-05-05	0	7.190	7.180	7.200	7.120	7.200	303,000	2,167,030	7.1519	3.800	3.795	3.805	3.763	3.805	573,284	3.7800	0.28%
2014-05-02	0	7.170	7.150	7.170	7.090	7.220	145,072	1,045,649	7.2078	3.790	3.779	3.790	3.747	3.816	274,480	3.8096	0.56%
2014-04-30	0	7.130	7.130	7.150	7.110	7.170	106,000	756,260	7.1345	3.768	3.768	3.779	3.758	3.790	200,555	3.7708	-0.28%
2014-04-29	0	7.150	7.150	7.190	7.120	7.200	179,000	1,283,370	7.1697	3.779	3.779	3.800	3.763	3.805	338,673	3.7894	-0.56%
2014-04-28	0	7.190	7.150	7.190	7.120	7.220	86,000	617,050	7.1750	3.800	3.779	3.800	3.763	3.816	162,714	3.7922	-0.28%
2014-04-25	0	7.210	7.160	7.210	7.140	7.300	206,000	1,484,020	7.2040	3.811	3.784	3.811	3.774	3.858	389,758	3.8075	0.42%
2014-04-24	0	7.180	7.170	7.200	7.150	7.250	271,000	1,950,260	7.1965	3.795	3.790	3.805	3.779	3.832	512,740	3.8036	-0.42%
2014-04-23	0	7.210	7.210	7.230	7.200	7.280	122,000	880,490	7.2171	3.811	3.811	3.821	3.805	3.848	230,827	3.8145	-0.96%
2014-04-22	0	7.280	7.220	7.280	7.210	7.300	100,000	726,090	7.2609	3.848	3.816	3.848	3.811	3.858	189,203	3.8376	0.41%
2014-04-17	0	7.250	7.250	7.260	7.190	7.260	193,000	1,393,620	7.2208	3.832	3.832	3.837	3.800	3.837	365,161	3.8164	0.14%
2014-04-16	0	7.240	7.220	7.240	7.190	7.270	205,000	1,478,440	7.2119	3.827	3.816	3.827	3.800	3.842	387,866	3.8117	0.14%
2014-04-15	0	7.230	7.210	7.230	7.210	7.280	187,000	1,350,950	7.2243	3.821	3.811	3.821	3.811	3.848	353,809	3.8183	0.00%
2014-04-14	0	7.230	7.230	7.250	7.210	7.280	211,000	1,529,960	7.2510	3.821	3.821	3.832	3.811	3.848	399,218	3.8324	0.14%
2014-04-11	0	7.220	7.220	7.260	7.100	7.300	453,000	3,277,270	7.2346	3.816	3.816	3.837	3.753	3.858	857,089	3.8237	-1.10%
2014-04-10	0	7.300	7.280	7.300	7.260	7.330	227,000	1,655,250	7.2919	3.858	3.848	3.858	3.837	3.874	429,490	3.8540	0.27%
2014-04-09	0	7.280	7.280	7.320	7.270	7.330	169,000	1,231,960	7.2897	3.848	3.848	3.869	3.842	3.874	319,753	3.8529	-0.68%
2014-04-08	0	7.330	7.330	7.360	7.220	7.360	252,000	1,846,050	7.3256	3.874	3.874	3.890	3.816	3.890	476,791	3.8718	0.83%
2014-04-07	0	7.270	7.270	7.290	7.180	7.400	309,000	2,256,920	7.3039	3.842	3.842	3.853	3.795	3.911	584,637	3.8604	-0.68%
2014-04-04	0	7.320	7.310	7.320	7.240	7.340	112,000	817,020	7.2948	3.869	3.864	3.869	3.827	3.879	211,907	3.8556	0.55%
2014-04-03	0	7.280	7.280	7.300	7.170	7.320	245,000	1,786,340	7.2912	3.848	3.848	3.858	3.790	3.869	463,547	3.8536	0.55%
2014-04-02	0	7.240	7.240	7.280	7.200	7.320	245,000	1,779,070	7.2615	3.827	3.827	3.848	3.805	3.869	463,547	3.8380	0.56%
2014-04-01	0	7.200	7.200	7.240	7.130	7.250	339,000	2,430,610	7.1699	3.805	3.805	3.827	3.768	3.832	641,397	3.7896	0.56%
2014-03-31	0	7.160	7.120	7.160	7.110	7.190	239,000	1,708,890	7.1502	3.784	3.763	3.784	3.758	3.800	452,195	3.7791	0.42%
2014-03-28	0	7.130	7.130	7.150	7.100	7.170	203,000	1,447,020	7.1282	3.768	3.768	3.779	3.753	3.790	384,082	3.7675	0.42%
2014-03-27	0	7.100	7.100	7.110	7.070	7.190	219,480	1,559,053	7.1034	3.753	3.753	3.758	3.737	3.800	415,262	3.7544	-0.42%
2014-03-26	0	7.130	7.120	7.140	7.080	7.160	207,000	1,476,660	7.1336	3.768	3.763	3.774	3.742	3.784	391,650	3.7704	0.28%
2014-03-25	0	7.110	7.090	7.110	7.090	7.170	253,000	1,800,060	7.1149	3.758	3.747	3.758	3.747	3.790	478,683	3.7604	-0.84%
2014-03-24	0	7.170	7.130	7.170	7.070	7.220	258,000	1,841,390	7.1372	3.790	3.768	3.790	3.737	3.816	488,143	3.7722	1.13%
2014-03-21	0	7.090	7.060	7.090	7.000	7.100	779,180	5,514,580	7.0774	3.747	3.731	3.747	3.700	3.753	1,474,230	3.7407	0.00%
2014-03-20	0	7.090	7.080	7.090	7.050	7.130	693,480	4,917,027	7.0904	3.747	3.742	3.747	3.726	3.768	1,312,083	3.7475	-0.70%
2014-03-19	0	7.140	7.100	7.150	7.090	7.160	823,000	5,863,205	7.1242	3.774	3.753	3.779	3.747	3.784	1,557,139	3.7654	-0.28%
2014-03-18	0	7.160	7.150	7.160	7.120	7.180	367,500	2,627,870	7.1507	3.784	3.779	3.784	3.763	3.795	695,320	3.7794	0.28%
2014-03-17	0	7.140	7.140	7.180	7.080	7.180	397,000	2,829,100	7.1262	3.774	3.774	3.795	3.742	3.795	751,135	3.7664	-0.28%
2014-03-14	0	7.160	7.180	7.200	7.020	7.190	576,000	4,098,820	7.1160	3.784	3.795	3.805	3.710	3.800	1,089,808	3.7610	-0.14%
2014-03-13	0	7.170	7.160	7.180	7.060	7.190	202,000	1,447,940	7.1680	3.790	3.784	3.795	3.731	3.800	382,190	3.7885	-0.42%
2014-03-12	0	7.200	7.150	7.200	7.000	7.200	441,000	3,152,200	7.1478	3.805	3.779	3.805	3.700	3.805	834,384	3.7779	-0.28%
2014-03-11	0	7.220	7.200	7.210	7.050	7.220	396,542	2,839,749	7.1613	3.816	3.805	3.811	3.726	3.816	750,268	3.7850	1.12%
2014-03-10	0	7.140	7.140	7.150	7.100	7.340	1,020,000	7,313,200	7.1698	3.774	3.774	3.779	3.753	3.879	1,929,868	3.7895	1.28%
2014-03-07	0	7.050	7.000	7.050	6.930	7.160	458,000	3,231,970	7.0567	3.726	3.700	3.726	3.663	3.784	866,549	3.7297	1.00%
2014-03-06	0	6.980	6.950	6.980	6.880	7.070	430,000	2,987,660	6.9480	3.689	3.673	3.689	3.636	3.737	813,572	3.6723	-0.85%
2014-03-05	0	7.040	7.020	7.040	6.880	7.090	183,000	1,279,875	6.9939	3.721	3.710	3.721	3.636	3.747	346,241	3.6965	2.33%
2014-03-04	0	6.880	6.890	6.900	6.800	6.900	80,000	547,510	6.8439	3.636	3.642	3.647	3.594	3.647	151,362	3.6172	0.29%
2014-03-03	0	6.860	6.860	6.900	6.760	6.890	114,000	779,890	6.8411	3.626	3.626	3.647	3.573	3.642	215,691	3.6158	0.29%
2014-02-28	0	6.840	6.840	6.870	6.800	6.910	104,000	712,900	6.8548	3.615	3.615	3.631	3.594	3.652	196,771	3.6230	-0.29%
2014-02-27	0	6.860	6.860	6.880	6.700	6.860	104,000	705,190	6.7807	3.626	3.626	3.636	3.541	3.626	196,771	3.5838	1.63%
2014-02-26	0	6.750	6.750	6.800	6.620	6.810	37,000	251,130	6.7873	3.568	3.568	3.594	3.499	3.599	70,005	3.5873	0.60%
2014-02-25	0	6.710	6.710	6.760	6.700	6.780	249,000	1,675,050	6.7271	3.546	3.546	3.573	3.541	3.583	471,115	3.5555	-0.15%
2014-02-24	0	6.720	6.720	6.780	6.600	6.910	272,000	1,841,890	6.7717	3.552	3.552	3.583	3.488	3.652	514,632	3.5790	-2.61%
2014-02-21	0	6.900	6.900	6.910	6.900	6.970	198,000	1,372,150	6.9301	3.647	3.647	3.652	3.647	3.684	374,621	3.6628	-1.00%
2014-02-20	0	6.970	6.920	6.970	6.920	7.020	125,000	869,970	6.9598	3.684	3.657	3.684	3.657	3.710	236,503	3.6785	-0.29%
2014-02-19	0	6.990	6.960	7.020	6.920	7.000	72,000	501,190	6.9610	3.694	3.679	3.710	3.657	3.700	136,226	3.6791	0.43%
2014-02-18	0	6.960	6.960	6.970	6.940	6.970	50,310	350,113	6.9591	3.679	3.679	3.684	3.668	3.684	95,188	3.6781	-0.29%
2014-02-17	0	6.980	6.980	7.030	6.980	6.990	59,000	411,830	6.9802	3.689	3.689	3.716	3.689	3.694	111,630	3.6893	0.00%
2014-02-14	0	6.980	6.950	6.980	6.880	6.980	199,000	1,379,080	6.9301	3.689	3.673	3.689	3.636	3.689	376,514	3.6628	0.72%
2014-02-13	0	6.930	6.910	6.950	6.900	7.000	105,000	728,710	6.9401	3.663	3.652	3.673	3.647	3.700	198,663	3.6681	-1.14%
2014-02-12	0	7.010	6.980	7.010	6.950	7.100	72,000	503,760	6.9967	3.705	3.689	3.705	3.673	3.753	136,226	3.6980	1.74%
2014-02-11	0	6.890	6.880	6.900	6.730	6.910	209,000	1,432,040	6.8519	3.642	3.636	3.647	3.557	3.652	395,434	3.6214	-0.43%
2014-02-10	0	6.920	6.900	6.940	6.870	7.060	116,105	801,798	6.9058	3.657	3.647	3.668	3.631	3.731	219,674	3.6499	1.32%
2014-02-07	0	6.830	6.830	6.890	6.830	6.950	148,483	1,021,944	6.8826	3.610	3.610	3.642	3.610	3.673	280,934	3.6377	-0.87%
2014-02-06	0	6.890	6.870	6.890	6.800	6.930	122,000	836,890	6.8598	3.642	3.631	3.642	3.594	3.663	230,827	3.6256	2.99%
2014-02-05	0	6.690	6.690	6.740	6.650	6.930	330,000	2,232,130	6.7640	3.536	3.536	3.562	3.515	3.663	624,369	3.5750	-3.18%
2014-02-04	0	6.910	6.910	6.930	6.910	7.100	127,000	887,310	6.9867	3.652	3.652	3.663	3.652	3.753	240,288	3.6927	-2.81%
2014-01-30	0	7.110	6.980	7.110	6.920	7.130	11,000	76,780	6.9800	3.758	3.689	3.758	3.657	3.768	20,812	3.6892	1.72%
2014-01-29	0	6.990	6.990	7.030	6.990	7.200	85,000	599,040	7.0475	3.694	3.694	3.716	3.694	3.805	160,822	3.7249	-0.43%
2014-01-28	0	7.020	7.020	7.070	7.020	7.330	167,000	1,185,320	7.0977	3.710	3.710	3.737	3.710	3.874	315,969	3.7514	0.14%
2014-01-27	0	7.010	7.010	7.070	7.000	7.280	416,000	2,953,025	7.0986	3.705	3.705	3.737	3.700	3.848	787,084	3.7519	-3.97%
2014-01-24	0	7.300	7.280	7.300	7.280	7.420	229,000	1,671,260	7.2981	3.858	3.848	3.858	3.848	3.922	433,274	3.8573	0.00%
2014-01-23	0	7.300	7.300	7.320	7.290	7.330	282,000	2,059,500	7.3032	3.858	3.858	3.869	3.853	3.874	533,552	3.8600	-0.68%
2014-01-22	0	7.350	7.350	7.380	7.330	7.350	28,000	205,510	7.3396	3.885	3.885	3.901	3.874	3.885	52,977	3.8792	0.55%
2014-01-21	0	7.310	7.310	7.330	7.310	7.320	53,000	387,500	7.3113	3.864	3.864	3.874	3.864	3.869	100,277	3.8643	0.27%
2014-01-20	0	7.290	7.270	7.290	7.260	7.290	241,000	1,752,770	7.2729	3.853	3.842	3.853	3.837	3.853	455,979	3.8440	0.00%
2014-01-17	0	7.290	7.290	7.300	7.250	7.300	349,000	2,541,900	7.2834	3.853	3.853	3.858	3.832	3.858	660,318	3.8495	-0.14%
2014-01-16	0	7.300	7.300	7.310	7.260	7.300	175,000	1,276,030	7.2916	3.858	3.858	3.864	3.837	3.858	331,105	3.8539	-0.27%
2014-01-15	0	7.320	7.320	7.330	7.260	7.330	30,000	219,200	7.3067	3.869	3.869	3.874	3.837	3.874	56,761	3.8618	0.97%
2014-01-14	0	7.250	7.260	7.310	7.160	7.280	115,000	832,070	7.2354	3.832	3.837	3.864	3.784	3.848	217,583	3.8241	-1.89%
2014-01-13	0	7.390	7.340	7.390	7.220	7.470	277,738	2,020,042	7.2732	3.906	3.879	3.906	3.816	3.948	525,488	3.8441	1.93%
2014-01-10	0	7.250	7.240	7.320	7.230	7.380	299,000	2,185,565	7.3096	3.832	3.827	3.869	3.821	3.901	565,716	3.8634	-0.55%
2014-01-09	0	7.290	7.290	7.330	7.280	7.380	171,000	1,252,570	7.3250	3.853	3.853	3.874	3.848	3.901	323,537	3.8715	0.41%
2014-01-08	0	7.260	7.230	7.260	7.150	7.260	121,000	873,990	7.2231	3.837	3.821	3.837	3.779	3.837	228,935	3.8176	0.83%
2014-01-07	0	7.200	7.150	7.200	7.030	7.240	152,000	1,087,010	7.1514	3.805	3.779	3.805	3.716	3.827	287,588	3.7797	-0.41%
2014-01-06	0	7.230	7.230	7.310	7.160	7.310	415,000	2,994,100	7.2147	3.821	3.821	3.864	3.784	3.864	785,192	3.8132	-1.23%
2014-01-03	0	7.320	7.320	7.330	7.300	7.400	97,000	711,830	7.3385	3.869	3.869	3.874	3.858	3.911	183,527	3.8786	-1.21%
2014-01-02	0	7.410	7.370	7.410	7.370	7.470	57,000	423,970	7.4381	3.916	3.895	3.916	3.895	3.948	107,846	3.9313	-0.13%
2013-12-31	0	7.420	7.420	7.480	7.380	7.420	19,000	140,710	7.4058	3.922	3.922	3.953	3.901	3.922	35,949	3.9142	-0.13%
2013-12-30	0	7.430	7.360	7.430	7.320	7.540	166,000	1,232,680	7.4258	3.927	3.890	3.927	3.869	3.985	314,077	3.9248	0.41%
2013-12-27	0	7.400	7.300	7.400	7.230	7.400	198,000	1,438,510	7.2652	3.911	3.858	3.911	3.821	3.911	374,621	3.8399	2.07%
2013-12-24	0	7.250	7.220	7.430	7.230	7.400	331,000	2,443,610	7.3825	3.832	3.816	3.927	3.821	3.911	626,261	3.9019	-0.68%
2013-12-23	0	7.300	7.290	7.370	7.000	7.440	262,000	1,914,530	7.3074	3.858	3.853	3.895	3.700	3.932	495,711	3.8622	-1.75%
2013-12-20	0	7.430	7.400	7.450	7.310	7.450	231,000	1,710,000	7.4026	3.927	3.911	3.938	3.864	3.938	437,058	3.9125	0.13%
2013-12-19	0	7.420	7.420	7.490	7.420	7.500	45,000	335,520	7.4560	3.922	3.922	3.959	3.922	3.964	85,141	3.9407	-1.33%
2013-12-18	0	7.520	7.450	7.550	7.450	7.550	242,000	1,812,390	7.4892	3.975	3.938	3.990	3.938	3.990	457,871	3.9583	0.40%
2013-12-17	0	7.490	7.420	7.490	7.490	7.590	87,000	653,160	7.5076	3.959	3.922	3.959	3.959	4.012	164,606	3.9680	0.81%
2013-12-16	0	7.430	7.420	7.500	7.310	7.470	174,149	1,291,778	7.4177	3.927	3.922	3.964	3.864	3.948	329,495	3.9205	0.81%
2013-12-13	0	7.370	7.380	7.530	7.370	7.500	237,000	1,761,510	7.4325	3.895	3.901	3.980	3.895	3.964	448,411	3.9283	-1.60%
2013-12-12	0	7.490	7.450	7.510	7.300	7.530	415,000	3,100,500	7.4711	3.959	3.938	3.969	3.858	3.980	785,192	3.9487	-0.53%
2013-12-11	0	7.530	7.500	7.530	7.500	7.590	162,000	1,221,660	7.5411	3.980	3.964	3.980	3.964	4.012	306,508	3.9857	-0.26%
2013-12-10	0	7.550	7.550	7.580	7.510	7.600	107,000	808,190	7.5532	3.990	3.990	4.006	3.969	4.017	202,447	3.9921	0.00%
2013-12-09	0	7.550	7.550	7.580	7.550	7.640	230,000	1,744,220	7.5836	3.990	3.990	4.006	3.990	4.038	435,166	4.0082	-0.53%
2013-12-06	0	7.590	7.590	7.600	7.550	7.600	246,000	1,864,100	7.5776	4.012	4.012	4.017	3.990	4.017	465,439	4.0050	0.53%
2013-12-05	0	7.550	7.550	7.600	7.500	7.600	119,000	900,040	7.5634	3.990	3.990	4.017	3.964	4.017	225,151	3.9975	-1.18%
2013-12-04	0	7.640	7.550	7.650	7.530	7.650	166,000	1,256,800	7.5711	4.038	3.990	4.043	3.980	4.043	314,077	4.0016	0.13%
2013-12-03	0	7.630	7.600	7.630	7.550	7.630	679,000	5,159,570	7.5988	4.033	4.017	4.033	3.990	4.033	1,284,687	4.0162	1.33%
2013-12-02	0	7.530	7.510	7.530	7.450	7.560	638,000	4,797,820	7.5201	3.980	3.969	3.980	3.938	3.996	1,207,114	3.9746	0.40%
2013-11-29	0	7.500	7.480	7.500	7.400	7.520	1,107,000	8,279,210	7.4790	3.964	3.953	3.964	3.911	3.975	2,094,475	3.9529	1.08%
2013-11-28	0	7.420	7.420	7.450	7.400	7.470	798,000	5,929,200	7.4301	3.922	3.922	3.938	3.911	3.948	1,509,838	3.9270	0.13%
2013-11-27	0	7.410	7.400	7.470	7.350	7.490	521,000	3,858,590	7.4061	3.916	3.911	3.948	3.885	3.959	985,746	3.9144	-0.27%
2013-11-26	0	7.430	7.400	7.430	7.380	7.500	485,000	3,605,360	7.4337	3.927	3.911	3.927	3.901	3.964	917,633	3.9290	-0.93%
2013-11-25	0	7.500	7.440	7.510	7.400	7.550	669,000	4,993,300	7.4638	3.964	3.932	3.969	3.911	3.990	1,265,767	3.9449	0.94%
2013-11-22	0	7.430	7.380	7.440	7.360	7.460	569,744	4,218,422	7.4041	3.927	3.901	3.932	3.890	3.943	1,077,971	3.9133	0.41%
2013-11-21	0	7.400	7.390	7.400	7.390	7.510	321,000	2,383,950	7.4266	3.911	3.906	3.911	3.906	3.969	607,341	3.9252	-1.33%
2013-11-20	0	7.500	7.490	7.500	7.490	7.610	253,000	1,905,480	7.5315	3.964	3.959	3.964	3.959	4.022	478,683	3.9807	-1.45%
2013-11-19	0	7.610	7.570	7.620	7.560	7.640	251,918	1,915,703	7.6045	4.022	4.001	4.027	3.996	4.038	476,636	4.0192	0.53%
2013-11-18	0	7.570	7.560	7.660	7.550	7.730	409,000	3,111,200	7.6068	4.001	3.996	4.049	3.990	4.086	773,839	4.0205	0.26%
2013-11-15	0	7.550	7.540	7.570	7.530	7.600	182,000	1,376,570	7.5636	3.990	3.985	4.001	3.980	4.017	344,349	3.9976	-0.40%
2013-11-14	0	7.580	7.480	7.590	7.470	7.610	190,000	1,434,630	7.5507	4.006	3.953	4.012	3.948	4.022	359,485	3.9908	1.47%
2013-11-13	0	7.470	7.450	7.470	7.460	7.610	256,000	1,928,130	7.5318	3.948	3.938	3.948	3.943	4.022	484,359	3.9808	-1.45%
2013-11-12	0	7.580	7.580	7.610	7.530	7.640	497,000	3,764,250	7.5739	4.006	4.006	4.022	3.980	4.038	940,338	4.0031	-1.17%
2013-11-11	0	7.670	7.610	7.670	7.560	7.670	67,614	516,387	7.6373	4.054	4.022	4.054	3.996	4.054	127,928	4.0366	0.26%
2013-11-08	0	7.650	7.650	7.720	7.640	7.730	116,632	894,644	7.6707	4.043	4.043	4.080	4.038	4.086	220,671	4.0542	-1.03%
2013-11-07	0	7.730	7.710	7.730	7.620	7.790	105,000	812,290	7.7361	4.086	4.075	4.086	4.027	4.117	198,663	4.0888	0.13%
2013-11-06	0	7.720	7.600	7.720	7.600	7.720	26,841	206,076	7.6777	4.080	4.017	4.080	4.017	4.080	50,784	4.0579	0.39%
2013-11-05	0	7.690	7.690	7.730	7.570	7.770	102,000	789,510	7.7403	4.064	4.064	4.086	4.001	4.107	192,987	4.0910	-0.65%
2013-11-04	0	7.740	7.740	7.770	7.700	7.790	208,841	1,613,245	7.7248	4.091	4.091	4.107	4.070	4.117	395,133	4.0828	-0.77%
2013-11-01	0	7.800	7.800	7.820	7.710	7.820	397,000	3,087,330	7.7766	4.123	4.123	4.133	4.075	4.133	751,135	4.1102	-0.13%
2013-10-31	0	7.810	7.750	7.810	7.710	7.820	288,000	2,239,320	7.7754	4.128	4.096	4.128	4.075	4.133	544,904	4.1096	0.13%
2013-10-30	0	7.800	7.730	7.800	7.700	7.800	411,000	3,188,975	7.7591	4.123	4.086	4.123	4.070	4.123	777,623	4.1009	0.91%
2013-10-29	0	7.730	7.730	7.780	7.590	7.780	279,000	2,146,130	7.6922	4.086	4.086	4.112	4.012	4.112	527,876	4.0656	0.13%
2013-10-28	0	7.720	7.720	7.770	7.600	7.780	269,000	2,079,360	7.7300	4.080	4.080	4.107	4.017	4.112	508,955	4.0855	-0.52%
2013-10-25	0	7.760	7.760	7.780	7.720	7.800	137,000	1,061,700	7.7496	4.101	4.101	4.112	4.080	4.123	259,208	4.0959	-0.13%
2013-10-24	0	7.770	7.720	7.770	7.650	7.780	125,000	966,060	7.7285	4.107	4.080	4.107	4.043	4.112	236,503	4.0848	-0.26%
2013-10-23	0	7.790	7.790	7.800	7.700	7.810	362,000	2,814,210	7.7741	4.117	4.117	4.123	4.070	4.128	684,914	4.1089	1.43%
2013-10-22	0	7.680	7.680	7.720	7.620	7.750	151,000	1,162,490	7.6986	4.059	4.059	4.080	4.027	4.096	285,696	4.0690	-0.39%
2013-10-21	0	7.710	7.710	7.800	7.700	7.800	130,260	1,009,579	7.7505	4.075	4.075	4.123	4.070	4.123	246,456	4.0964	-1.15%
2013-10-18	0	7.800	7.780	7.800	7.730	7.850	94,000	733,440	7.8026	4.123	4.112	4.123	4.086	4.149	177,851	4.1239	0.00%
2013-10-17	0	7.800	7.780	7.830	7.800	7.820	113,000	881,820	7.8037	4.123	4.112	4.138	4.123	4.133	213,799	4.1245	-0.64%
2013-10-16	0	7.850	7.830	7.850	7.800	7.860	70,000	548,260	7.8323	4.149	4.138	4.149	4.123	4.154	132,442	4.1396	0.00%
2013-10-15	0	7.850	7.840	7.890	7.810	7.890	29,000	228,387	7.8754	4.149	4.144	4.170	4.128	4.170	54,869	4.1624	-1.38%
2013-10-11	0	7.960	7.890	7.960	7.810	7.960	58,000	456,970	7.8788	4.207	4.170	4.207	4.128	4.207	109,738	4.1642	1.02%
2013-10-10	0	7.880	7.790	7.900	7.760	7.900	138,202	1,081,677	7.8268	4.165	4.117	4.175	4.101	4.175	261,482	4.1367	1.16%
2013-10-09	0	7.790	7.780	7.820	7.780	7.860	145,000	1,134,050	7.8210	4.117	4.112	4.133	4.112	4.154	274,344	4.1337	0.39%
2013-10-08	0	7.760	7.760	7.840	7.710	7.870	42,000	327,810	7.8050	4.101	4.101	4.144	4.075	4.160	79,465	4.1252	-0.26%
2013-10-07	0	7.780	7.720	7.780	7.720	7.790	117,000	906,010	7.7437	4.112	4.080	4.112	4.080	4.117	221,367	4.0928	-0.26%
2013-10-04	0	7.800	7.800	7.820	7.780	7.880	141,000	1,100,590	7.8056	4.123	4.123	4.133	4.112	4.165	266,776	4.1255	-0.64%
2013-10-03	0	7.850	7.820	7.850	7.800	7.980	416,740	3,273,706	7.8555	4.149	4.133	4.149	4.123	4.218	788,484	4.1519	-1.75%
2013-10-02	0	7.990	7.920	7.990	7.710	8.000	77,000	609,560	7.9164	4.223	4.186	4.223	4.075	4.228	145,686	4.1841	0.00%
2013-09-30	0	7.990	7.880	7.990	7.810	7.990	152,000	1,205,315	7.9297	4.223	4.165	4.223	4.128	4.223	287,588	4.1911	0.13%
2013-09-27	0	7.980	7.940	8.000	7.920	8.070	166,000	1,330,700	8.0163	4.218	4.197	4.228	4.186	4.265	314,077	4.2369	-0.99%
2013-09-26	0	8.060	8.060	8.070	7.970	8.090	495,000	3,986,810	8.0542	4.260	4.260	4.265	4.212	4.276	936,554	4.2569	-0.25%
2013-09-25	0	8.080	8.070	8.090	7.950	8.090	52,000	418,265	8.0436	4.271	4.265	4.276	4.202	4.276	98,385	4.2513	1.51%
2013-09-24	0	7.960	7.940	7.960	7.380	8.030	59,000	464,790	7.8778	4.207	4.197	4.207	3.901	4.244	111,630	4.1637	-1.49%
2013-09-23	0	8.080	8.030	8.080	7.900	8.130	151,000	1,217,585	8.0635	4.271	4.244	4.271	4.175	4.297	285,696	4.2618	-0.49%
2013-09-19	0	8.120	8.100	8.120	7.950	8.120	911,000	7,361,180	8.0803	4.292	4.281	4.292	4.202	4.292	1,723,637	4.2707	2.14%
2013-09-18	0	7.950	7.900	7.950	7.900	7.950	131,000	1,038,850	7.9302	4.202	4.175	4.202	4.175	4.202	247,856	4.1914	0.38%
2013-09-17	0	7.920	7.900	7.940	7.840	7.950	173,866	1,374,372	7.9048	4.186	4.175	4.197	4.144	4.202	328,959	4.1779	-0.38%
2013-09-16	0	7.950	7.900	7.950	7.900	8.000	393,000	3,122,168	7.9444	4.202	4.175	4.202	4.175	4.228	743,567	4.1989	0.51%
2013-09-13	0	7.910	7.900	7.910	7.800	7.910	130,000	1,020,995	7.8538	4.181	4.175	4.181	4.123	4.181	245,964	4.1510	0.13%
2013-09-12	0	7.900	7.890	7.900	7.800	7.940	356,000	2,803,007	7.8736	4.175	4.170	4.175	4.123	4.197	673,562	4.1615	1.28%
2013-09-11	0	7.800	7.760	7.800	7.700	7.840	216,000	1,680,141	7.7784	4.123	4.101	4.123	4.070	4.144	408,678	4.1112	-0.26%
2013-09-10	0	7.820	7.750	7.820	7.690	7.840	1,011,000	7,832,657	7.7474	4.133	4.096	4.133	4.064	4.144	1,912,840	4.0948	1.56%
2013-09-09	0	7.700	7.700	7.780	7.700	7.780	273,000	2,110,105	7.7293	4.070	4.070	4.112	4.070	4.112	516,524	4.0852	0.39%
2013-09-06	0	7.670	7.650	7.700	7.650	7.770	153,000	1,179,900	7.7118	4.054	4.043	4.070	4.043	4.107	289,480	4.0759	-0.52%
2013-09-05	0	7.710	7.700	7.710	7.600	7.740	373,000	2,857,150	7.6599	4.075	4.070	4.075	4.017	4.091	705,726	4.0485	1.31%
2013-09-04	0	7.610	7.590	7.660	7.530	7.690	41,000	314,500	7.6707	4.022	4.012	4.049	3.980	4.064	77,573	4.0542	-0.52%
2013-09-03	0	7.650	7.650	7.660	7.600	7.660	630,000	4,812,934	7.6396	4.043	4.043	4.049	4.017	4.049	1,191,977	4.0378	1.19%
2013-09-02	0	7.560	7.550	7.560	7.440	7.570	370,000	2,787,193	7.5330	3.996	3.990	3.996	3.932	4.001	700,050	3.9814	2.02%
2013-08-30	0	7.410	7.410	7.480	7.400	7.500	126,000	940,470	7.4640	3.916	3.916	3.953	3.911	3.964	238,395	3.9450	0.00%
2013-08-29	0	7.410	7.410	7.460	7.380	7.460	190,000	1,412,180	7.4325	3.916	3.916	3.943	3.901	3.943	359,485	3.9283	0.95%
2013-08-28	0	7.520	7.510	7.530	7.450	7.580	305,000	2,298,540	7.5362	3.879	3.874	3.885	3.843	3.910	591,220	3.8878	-0.92%
2013-08-27	0	7.590	7.590	7.620	7.550	7.630	101,000	765,240	7.5766	3.916	3.916	3.931	3.895	3.936	195,781	3.9087	-0.13%
2013-08-26	0	7.600	7.600	7.640	7.580	7.600	88,000	667,980	7.5907	3.921	3.921	3.941	3.910	3.921	170,582	3.9159	0.00%
2013-08-23	0	7.600	7.600	7.640	7.600	7.700	322,000	2,463,540	7.6507	3.921	3.921	3.941	3.921	3.972	624,173	3.9469	0.13%
2013-08-22	0	7.590	7.590	7.630	7.560	7.700	127,000	965,830	7.6050	3.916	3.916	3.936	3.900	3.972	246,180	3.9233	-0.26%
2013-08-21	0	7.610	7.590	7.620	7.550	7.620	58,000	440,460	7.5941	3.926	3.916	3.931	3.895	3.931	112,429	3.9177	-0.91%
2013-08-20	0	7.680	7.660	7.700	7.550	7.700	302,000	2,313,557	7.6608	3.962	3.952	3.972	3.895	3.972	585,405	3.9521	0.00%
2013-08-19	0	7.680	7.620	7.680	7.500	7.710	343,000	2,625,030	7.6531	3.962	3.931	3.962	3.869	3.977	664,880	3.9481	1.05%
2013-08-16	0	7.600	7.600	7.620	7.420	7.750	644,000	4,914,270	7.6309	3.921	3.921	3.931	3.828	3.998	1,248,347	3.9366	-3.18%
2013-08-15	0	7.850	7.850	7.880	7.820	7.990	272,000	2,151,740	7.9108	4.050	4.050	4.065	4.034	4.122	527,252	4.0810	-0.38%
2013-08-13	0	7.880	7.810	7.880	7.620	7.900	602,000	4,688,120	7.7876	4.065	4.029	4.065	3.931	4.075	1,166,933	4.0175	3.55%
2013-08-12	0	7.610	7.520	7.620	7.470	7.650	85,000	642,280	7.5562	3.926	3.879	3.931	3.854	3.947	164,766	3.8981	0.93%
2013-08-09	0	7.540	7.480	7.550	7.430	7.650	161,000	1,208,550	7.5065	3.890	3.859	3.895	3.833	3.947	312,087	3.8725	-0.26%
2013-08-08	0	7.560	7.490	7.570	7.490	7.750	154,000	1,159,580	7.5297	3.900	3.864	3.905	3.864	3.998	298,518	3.8845	-0.40%
2013-08-07	0	7.590	7.500	7.600	7.440	7.730	232,000	1,770,420	7.6311	3.916	3.869	3.921	3.838	3.988	449,715	3.9368	-0.26%
2013-08-06	0	7.610	7.610	7.630	7.600	7.700	91,866	700,949	7.6301	3.926	3.926	3.936	3.921	3.972	178,075	3.9362	-0.65%
2013-08-05	0	7.660	7.610	7.660	7.600	7.740	128,000	980,980	7.6639	3.952	3.926	3.952	3.921	3.993	248,119	3.9537	-1.03%
2013-08-02	0	7.740	7.710	7.740	7.690	7.750	71,000	547,770	7.7151	3.993	3.977	3.993	3.967	3.998	137,628	3.9801	0.13%
2013-08-01	0	7.730	7.600	7.740	7.400	7.730	107,000	813,120	7.5993	3.988	3.921	3.993	3.818	3.988	207,412	3.9203	2.11%
2013-07-31	0	7.570	7.450	7.600	7.450	7.670	281,000	2,107,940	7.5016	3.905	3.843	3.921	3.843	3.957	544,698	3.8699	-0.39%
2013-07-30	0	7.600	7.530	7.600	7.490	7.600	106,000	799,890	7.5461	3.921	3.885	3.921	3.864	3.921	205,473	3.8929	0.53%
2013-07-29	0	7.560	7.510	7.570	7.480	7.630	52,000	392,150	7.5413	3.900	3.874	3.905	3.859	3.936	100,798	3.8904	-0.92%
2013-07-26	0	7.630	7.610	7.660	7.500	7.850	426,000	3,233,030	7.5893	3.936	3.926	3.952	3.869	4.050	825,770	3.9152	-3.66%
2013-07-25	0	7.920	7.760	7.920	7.700	7.920	98,000	766,880	7.8253	4.086	4.003	4.086	3.972	4.086	189,966	4.0369	2.72%
2013-07-24	0	7.710	7.700	7.820	7.600	7.900	103,000	803,980	7.8056	3.977	3.972	4.034	3.921	4.075	199,658	4.0268	-1.53%
2013-07-23	0	7.830	7.800	7.830	7.500	7.880	350,000	2,731,470	7.8042	4.039	4.024	4.039	3.869	4.065	678,449	4.0260	4.40%
2013-07-22	0	7.500	7.500	7.570	7.100	7.670	621,000	4,579,370	7.3742	3.869	3.869	3.905	3.663	3.957	1,203,763	3.8042	-1.32%
2013-07-19	0	7.600	7.550	7.600	7.540	7.740	206,000	1,571,710	7.6297	3.921	3.895	3.921	3.890	3.993	399,316	3.9360	-1.17%
2013-07-18	0	7.690	7.660	7.700	7.600	7.800	224,000	1,724,787	7.6999	3.967	3.952	3.972	3.921	4.024	434,207	3.9723	-1.41%
2013-07-17	0	7.800	7.770	7.840	7.770	7.980	122,000	956,120	7.8370	4.024	4.008	4.045	4.008	4.117	236,488	4.0430	-0.13%
2013-07-16	0	7.810	7.800	7.810	7.800	8.150	484,000	3,861,070	7.9774	4.029	4.024	4.029	4.024	4.204	938,198	4.1154	-1.26%
2013-07-15	0	7.910	7.890	7.920	7.590	8.000	1,161,000	9,117,840	7.8534	4.081	4.070	4.086	3.916	4.127	2,250,513	4.0514	4.35%
2013-07-12	0	7.580	7.560	7.580	7.400	7.580	963,000	7,198,630	7.4752	3.910	3.900	3.910	3.818	3.910	1,866,704	3.8563	2.43%
2013-07-11	0	7.400	7.410	7.430	7.200	7.430	1,190,000	8,741,375	7.3457	3.818	3.823	3.833	3.714	3.833	2,306,727	3.7895	1.37%
2013-07-10	0	7.300	7.300	7.330	7.180	7.380	566,000	4,136,175	7.3077	3.766	3.766	3.781	3.704	3.807	1,097,149	3.7699	0.27%
2013-07-09	0	7.280	7.280	7.290	7.160	7.290	278,000	2,010,780	7.2330	3.756	3.756	3.761	3.694	3.761	538,882	3.7314	1.68%
2013-07-08	0	7.160	7.160	7.210	7.100	7.240	223,000	1,601,250	7.1805	3.694	3.694	3.720	3.663	3.735	432,269	3.7043	-1.10%
2013-07-05	0	7.240	7.230	7.240	7.170	7.290	155,000	1,119,340	7.2215	3.735	3.730	3.735	3.699	3.761	300,456	3.7255	0.14%
2013-07-04	0	7.230	7.230	7.240	7.150	7.250	326,000	2,352,210	7.2154	3.730	3.730	3.735	3.689	3.740	631,927	3.7223	0.56%
2013-07-03	0	7.190	7.170	7.190	7.120	7.220	204,000	1,463,780	7.1754	3.709	3.699	3.709	3.673	3.725	395,439	3.7017	-0.14%
2013-07-02	0	7.200	7.180	7.200	7.020	7.250	190,000	1,360,075	7.1583	3.714	3.704	3.714	3.621	3.740	368,301	3.6928	0.28%
2013-06-28	0	7.180	7.150	7.180	7.100	7.180	359,000	2,567,070	7.1506	3.704	3.689	3.704	3.663	3.704	695,895	3.6889	0.00%
2013-06-27	0	7.180	7.150	7.180	6.990	7.290	212,000	1,519,960	7.1696	3.704	3.689	3.704	3.606	3.761	410,946	3.6987	1.84%
2013-06-26	0	7.050	7.000	7.100	6.830	7.050	386,000	2,687,910	6.9635	3.637	3.611	3.663	3.523	3.637	748,233	3.5923	2.03%
2013-06-25	0	6.910	6.790	6.910	6.730	6.970	884,000	6,063,370	6.8590	3.565	3.503	3.565	3.472	3.596	1,713,569	3.5384	0.73%
2013-06-24	0	6.860	6.860	6.920	6.790	6.950	370,000	2,532,580	6.8448	3.539	3.539	3.570	3.503	3.585	717,218	3.5311	-2.56%
2013-06-21	0	7.040	6.950	7.040	6.850	7.050	731,000	5,049,220	6.9073	3.632	3.585	3.632	3.534	3.637	1,416,990	3.5633	1.29%
2013-06-20	0	6.950	6.950	7.000	6.780	7.000	758,000	5,233,360	6.9042	3.585	3.585	3.611	3.498	3.611	1,469,327	3.5617	0.72%
2013-06-19	0	6.900	6.890	6.910	6.880	6.920	153,265	1,057,549	6.9001	3.560	3.554	3.565	3.549	3.570	297,093	3.5597	-0.29%
2013-06-18	0	6.920	6.920	6.940	6.880	6.920	57,000	393,090	6.8963	3.570	3.570	3.580	3.549	3.570	110,490	3.5577	0.44%
2013-06-17	0	6.890	6.880	6.950	6.870	6.940	123,000	847,680	6.8917	3.554	3.549	3.585	3.544	3.580	238,426	3.5553	0.00%
2013-06-14	0	6.890	6.880	6.930	6.860	6.960	156,000	1,076,490	6.9006	3.554	3.549	3.575	3.539	3.591	302,394	3.5599	0.15%
2013-06-13	0	6.880	6.820	6.910	6.790	6.940	943,000	6,475,850	6.8673	3.549	3.518	3.565	3.503	3.580	1,827,936	3.5427	-1.15%
2013-06-11	0	6.960	6.960	6.970	6.950	6.990	339,000	2,361,890	6.9672	3.591	3.591	3.596	3.585	3.606	657,126	3.5943	0.00%
2013-06-10	0	6.960	6.960	7.000	6.950	7.100	330,000	2,310,220	7.0007	3.591	3.591	3.611	3.585	3.663	639,681	3.6115	-0.85%
2013-06-07	0	7.020	6.960	7.020	6.960	7.020	84,000	586,060	6.9769	3.621	3.591	3.621	3.591	3.621	162,828	3.5993	0.29%
2013-06-06	0	7.000	6.980	7.000	6.960	7.020	852,000	5,962,380	6.9981	3.611	3.601	3.611	3.591	3.621	1,651,539	3.6102	-0.57%
2013-06-05	0	7.040	7.030	7.040	6.960	7.110	1,408,000	9,886,280	7.0215	3.632	3.627	3.632	3.591	3.668	2,729,304	3.6223	1.29%
2013-06-04	0	6.950	6.950	7.000	6.910	7.000	291,000	2,025,380	6.9601	3.585	3.585	3.611	3.565	3.611	564,082	3.5906	0.14%
2013-06-03	0	6.940	6.940	6.980	6.910	7.190	667,000	4,666,410	6.9961	3.580	3.580	3.601	3.565	3.709	1,292,930	3.6092	-3.21%
2013-05-31	0	7.170	7.130	7.200	7.120	7.270	1,907,335	13,740,241	7.2039	3.699	3.678	3.714	3.673	3.750	3,697,228	3.7164	0.42%
2013-05-30	0	7.140	7.130	7.140	7.050	7.160	3,020,000	21,555,140	7.1375	3.683	3.678	3.683	3.637	3.694	5,854,047	3.6821	1.56%
2013-05-29	0	7.030	6.990	7.100	7.000	7.140	110,000	780,140	7.0922	3.627	3.606	3.663	3.611	3.683	213,227	3.6587	-1.40%
2013-05-28	0	7.130	7.070	7.160	6.950	7.140	202,000	1,422,510	7.0421	3.678	3.647	3.694	3.585	3.683	391,562	3.6329	2.74%
2013-05-27	0	6.940	6.930	6.990	6.930	7.040	202,976	1,420,343	6.9976	3.580	3.575	3.606	3.575	3.632	393,454	3.6099	-1.14%
2013-05-24	0	7.020	7.020	7.030	7.020	7.100	498,000	3,512,270	7.0528	3.621	3.621	3.627	3.621	3.663	965,336	3.6384	-0.57%
2013-05-23	0	7.060	7.060	7.100	7.030	7.150	527,000	3,734,420	7.0862	3.642	3.642	3.663	3.627	3.689	1,021,551	3.6556	-1.53%
2013-05-22	0	7.170	7.160	7.170	7.100	7.220	156,000	1,114,880	7.1467	3.699	3.694	3.699	3.663	3.725	302,394	3.6868	0.14%
2013-05-21	0	7.160	7.160	7.200	7.160	7.200	165,500	1,187,120	7.1729	3.694	3.694	3.714	3.694	3.714	320,810	3.7004	-0.28%
2013-05-20	0	7.180	7.150	7.180	7.140	7.200	167,000	1,195,680	7.1598	3.704	3.689	3.704	3.683	3.714	323,717	3.6936	0.98%
2013-05-16	0	7.110	7.090	7.110	7.090	7.160	232,000	1,648,000	7.1034	3.668	3.658	3.668	3.658	3.694	449,715	3.6645	-0.42%
2013-05-15	0	7.140	7.130	7.140	7.120	7.220	190,000	1,357,790	7.1463	3.683	3.678	3.683	3.673	3.725	368,301	3.6866	-1.11%
2013-05-14	0	7.220	7.180	7.220	7.160	7.340	209,000	1,511,800	7.2335	3.725	3.704	3.725	3.694	3.787	405,131	3.7316	-1.23%
2013-05-13	0	7.310	7.300	7.310	7.250	7.400	289,000	2,109,690	7.3000	3.771	3.766	3.771	3.740	3.818	560,205	3.7659	1.25%
2013-05-10	0	7.520	7.540	7.550	7.360	7.520	947,000	7,077,450	7.4735	3.725	3.735	3.740	3.645	3.725	1,911,965	3.7017	1.90%
2013-05-09	0	7.380	7.380	7.420	7.350	7.460	916,000	6,785,795	7.4081	3.655	3.655	3.675	3.640	3.695	1,849,377	3.6692	0.41%
2013-05-08	0	7.350	7.320	7.350	7.310	7.390	322,000	2,367,470	7.3524	3.640	3.626	3.640	3.621	3.660	650,108	3.6417	0.14%
2013-05-07	0	7.340	7.320	7.340	7.310	7.380	188,000	1,379,540	7.3380	3.636	3.626	3.636	3.621	3.655	379,566	3.6345	0.14%
2013-05-06	0	7.330	7.330	7.340	7.330	7.400	238,000	1,753,110	7.3660	3.631	3.631	3.636	3.631	3.665	480,515	3.6484	0.27%
2013-05-03	0	7.310	7.280	7.310	7.260	7.360	207,000	1,509,640	7.2929	3.621	3.606	3.621	3.596	3.645	417,927	3.6122	0.27%
2013-05-02	0	7.290	7.290	7.320	7.280	7.340	141,000	1,029,600	7.3021	3.611	3.611	3.626	3.606	3.636	284,675	3.6168	-0.82%
2013-04-30	0	7.350	7.300	7.350	7.250	7.350	143,000	1,044,130	7.3016	3.640	3.616	3.640	3.591	3.640	288,713	3.6165	0.14%
2013-04-29	0	7.340	7.300	7.340	7.280	7.390	60,000	440,530	7.3422	3.636	3.616	3.636	3.606	3.660	121,138	3.6366	-0.54%
2013-04-26	0	7.380	7.320	7.380	7.300	7.380	139,000	1,021,490	7.3488	3.655	3.626	3.655	3.616	3.655	280,637	3.6399	0.68%
2013-04-25	0	7.330	7.300	7.330	7.300	7.420	122,000	895,635	7.3413	3.631	3.616	3.631	3.616	3.675	246,314	3.6361	0.00%
2013-04-24	0	7.330	7.310	7.370	7.300	7.390	139,000	1,018,890	7.3301	3.631	3.621	3.650	3.616	3.660	280,637	3.6306	0.41%
2013-04-23	0	7.300	7.280	7.300	7.240	7.410	135,000	986,605	7.3082	3.616	3.606	3.616	3.586	3.670	272,561	3.6198	-0.82%
2013-04-22	0	7.360	7.350	7.370	7.300	7.380	241,000	1,769,290	7.3415	3.645	3.640	3.650	3.616	3.655	486,572	3.6362	1.38%
2013-04-19	0	7.260	7.240	7.260	7.100	7.280	107,000	775,430	7.2470	3.596	3.586	3.596	3.517	3.606	216,030	3.5895	1.68%
2013-04-18	0	7.140	7.130	7.170	7.100	7.290	239,000	1,711,190	7.1598	3.536	3.532	3.551	3.517	3.611	482,534	3.5463	-1.24%
2013-04-17	0	7.230	7.230	7.260	7.220	7.400	102,000	741,340	7.2680	3.581	3.581	3.596	3.576	3.665	205,935	3.5999	-1.23%
2013-04-16	0	7.320	7.290	7.350	6.950	7.360	451,000	3,256,560	7.2208	3.626	3.611	3.640	3.442	3.645	910,556	3.5765	0.00%
2013-04-15	0	7.320	7.320	7.330	7.270	7.370	533,000	3,893,750	7.3053	3.626	3.626	3.631	3.601	3.650	1,076,111	3.6184	0.55%
2013-04-12	0	7.280	7.280	7.320	7.280	7.350	776,488	5,679,698	7.3146	3.606	3.606	3.626	3.606	3.640	1,567,706	3.6229	0.97%
2013-04-11	0	7.210	7.210	7.240	7.180	7.320	158,000	1,139,560	7.2124	3.571	3.571	3.586	3.556	3.626	318,997	3.5723	-1.23%
2013-04-10	0	7.300	7.280	7.300	7.190	7.300	47,000	340,200	7.2383	3.616	3.606	3.616	3.561	3.616	94,892	3.5851	1.53%
2013-04-09	0	7.190	7.190	7.230	7.180	7.350	262,000	1,900,395	7.2534	3.561	3.561	3.581	3.556	3.640	528,970	3.5926	-1.10%
2013-04-08	0	7.270	7.240	7.270	7.200	7.310	760,000	5,507,760	7.2471	3.601	3.586	3.601	3.566	3.621	1,534,417	3.5895	1.25%
2013-04-05	0	7.180	7.130	7.190	7.030	7.330	524,000	3,747,840	7.1524	3.556	3.532	3.561	3.482	3.631	1,057,940	3.5426	-1.78%
2013-04-03	0	7.310	7.290	7.310	7.260	7.390	163,000	1,193,220	7.3204	3.621	3.611	3.621	3.596	3.660	329,092	3.6258	0.14%
2013-04-02	0	7.300	7.300	7.340	7.300	7.450	866,000	6,350,570	7.3332	3.616	3.616	3.636	3.616	3.690	1,748,428	3.6322	-0.41%
2013-03-28	0	7.330	7.280	7.330	7.200	7.380	675,000	4,934,580	7.3105	3.631	3.606	3.631	3.566	3.655	1,362,805	3.6209	-0.14%
2013-03-27	0	7.340	7.330	7.340	7.250	7.420	608,000	4,452,640	7.3234	3.636	3.631	3.636	3.591	3.675	1,227,534	3.6273	1.66%
2013-03-26	0	7.220	7.160	7.230	7.140	7.250	241,000	1,728,500	7.1722	3.576	3.546	3.581	3.536	3.591	486,572	3.5524	-0.41%
2013-03-25	0	7.250	7.240	7.250	7.180	7.250	227,000	1,638,750	7.2192	3.591	3.586	3.591	3.556	3.591	458,306	3.5757	0.97%
2013-03-22	0	7.180	7.170	7.180	7.090	7.210	417,000	2,971,160	7.1251	3.556	3.551	3.556	3.512	3.571	841,911	3.5291	-0.55%
2013-03-21	0	7.220	7.180	7.220	7.120	7.220	277,000	1,991,940	7.1911	3.576	3.556	3.576	3.527	3.576	559,255	3.5618	0.00%
2013-03-20	0	7.220	7.190	7.240	7.010	7.250	234,000	1,675,420	7.1599	3.576	3.561	3.586	3.472	3.591	472,439	3.5463	2.41%
2013-03-19	0	7.050	7.040	7.050	7.020	7.070	76,000	534,990	7.0393	3.492	3.487	3.492	3.477	3.502	153,442	3.4866	0.43%
2013-03-18	0	7.020	7.020	7.070	6.960	7.170	443,446	3,107,743	7.0082	3.477	3.477	3.502	3.447	3.551	895,304	3.4712	-2.50%
2013-03-15	0	7.200	7.150	7.200	6.950	7.270	467,723	3,358,046	7.1796	3.566	3.541	3.566	3.442	3.601	944,319	3.5561	1.55%
2013-03-14	0	7.090	7.090	7.120	6.920	7.240	388,000	2,739,560	7.0607	3.512	3.512	3.527	3.427	3.586	783,360	3.4972	1.00%
2013-03-13	0	7.020	6.980	7.020	6.950	7.120	475,000	3,326,720	7.0036	3.477	3.457	3.477	3.442	3.527	959,011	3.4689	0.00%
2013-03-12	0	7.020	7.000	7.030	6.910	7.110	466,600	3,269,980	7.0081	3.477	3.467	3.482	3.423	3.522	942,052	3.4711	-0.99%
2013-03-11	0	7.090	7.070	7.100	7.060	7.250	223,000	1,583,880	7.1026	3.512	3.502	3.517	3.497	3.591	450,230	3.5179	-0.14%
2013-03-08	0	7.100	7.090	7.130	7.070	7.210	291,000	2,069,880	7.1130	3.517	3.512	3.532	3.502	3.571	587,520	3.5231	0.85%
2013-03-07	0	7.040	7.030	7.060	7.040	7.100	181,000	1,279,400	7.0685	3.487	3.482	3.497	3.487	3.517	365,434	3.5010	-0.42%
2013-03-06	0	7.070	7.060	7.070	6.970	7.100	374,000	2,634,840	7.0450	3.502	3.497	3.502	3.452	3.517	755,095	3.4894	0.71%
2013-03-05	0	7.020	6.990	7.020	6.910	7.030	527,000	3,682,535	6.9877	3.477	3.462	3.477	3.423	3.482	1,063,997	3.4610	0.72%
2013-03-04	0	6.970	6.970	6.980	6.800	7.220	1,242,000	8,696,390	7.0019	3.452	3.452	3.457	3.368	3.576	2,507,561	3.4681	-2.79%
2013-03-01	0	7.170	7.160	7.200	7.040	7.350	472,000	3,391,335	7.1850	3.551	3.546	3.566	3.487	3.640	952,954	3.5588	-1.10%
2013-02-28	0	7.250	7.220	7.250	6.900	7.250	386,000	2,763,030	7.1581	3.591	3.576	3.591	3.418	3.591	779,323	3.5454	5.22%
2013-02-27	0	6.890	6.890	6.900	6.830	6.950	212,000	1,458,930	6.8817	3.413	3.413	3.418	3.383	3.442	428,022	3.4085	0.00%
2013-02-26	0	6.890	6.860	6.900	6.810	7.110	417,000	2,875,460	6.8956	3.413	3.398	3.418	3.373	3.522	841,911	3.4154	-1.99%
2013-02-25	0	7.030	7.040	7.050	7.030	7.150	139,000	980,370	7.0530	3.482	3.487	3.492	3.482	3.541	280,637	3.4934	-0.71%
2013-02-22	0	7.080	7.070	7.080	7.040	7.150	378,000	2,674,985	7.0767	3.507	3.502	3.507	3.487	3.541	763,171	3.5051	-0.98%
2013-02-21	0	7.150	7.130	7.150	7.130	7.170	259,000	1,849,310	7.1402	3.541	3.532	3.541	3.532	3.551	522,913	3.5366	-1.11%
2013-02-20	0	7.230	7.220	7.230	7.200	7.300	222,000	1,605,500	7.2320	3.581	3.576	3.581	3.566	3.616	448,211	3.5820	-0.14%
2013-02-19	0	7.240	7.220	7.250	7.220	7.330	553,000	4,017,020	7.2641	3.586	3.576	3.591	3.576	3.631	1,116,491	3.5979	-0.55%
2013-02-18	0	7.280	7.270	7.280	7.270	7.350	226,000	1,647,220	7.2886	3.606	3.601	3.606	3.601	3.640	456,287	3.6101	-0.27%
2013-02-15	0	7.300	7.300	7.310	7.280	7.340	282,000	2,060,640	7.3072	3.616	3.616	3.621	3.606	3.636	569,350	3.6193	0.00%
2013-02-14	0	7.300	7.270	7.320	7.210	7.310	196,894	1,428,376	7.2545	3.616	3.601	3.626	3.571	3.621	397,523	3.5932	-0.41%
2013-02-08	0	7.330	7.290	7.330	7.240	7.340	154,000	1,124,310	7.3007	3.631	3.611	3.631	3.586	3.636	310,921	3.6161	0.55%
2013-02-07	0	7.290	7.290	7.330	7.290	7.400	391,000	2,865,650	7.3290	3.611	3.611	3.631	3.611	3.665	789,417	3.6301	-1.49%
2013-02-06	0	7.400	7.390	7.400	7.310	7.400	304,000	2,243,720	7.3807	3.665	3.660	3.665	3.621	3.665	613,767	3.6557	0.82%
2013-02-05	0	7.340	7.310	7.340	7.260	7.410	371,000	2,725,590	7.3466	3.636	3.621	3.636	3.596	3.670	749,038	3.6388	-1.61%
2013-02-04	0	7.460	7.410	7.500	7.400	7.560	639,000	4,793,070	7.5009	3.695	3.670	3.715	3.665	3.744	1,290,122	3.7152	0.81%
2013-02-01	0	7.400	7.350	7.400	7.180	7.420	992,000	7,279,070	7.3378	3.665	3.640	3.665	3.556	3.675	2,002,819	3.6344	3.79%
2013-01-31	0	7.130	7.130	7.140	7.060	7.140	540,665	3,841,088	7.1044	3.532	3.532	3.536	3.497	3.536	1,091,587	3.5188	0.28%
2013-01-30	0	7.110	7.080	7.110	7.080	7.150	154,000	1,093,990	7.1038	3.522	3.507	3.522	3.507	3.541	310,921	3.5185	0.14%
2013-01-29	0	7.100	7.090	7.100	7.050	7.120	138,000	979,750	7.0996	3.517	3.512	3.517	3.492	3.527	278,618	3.5165	-0.42%
2013-01-28	0	7.130	7.100	7.140	7.020	7.140	418,000	2,960,180	7.0818	3.532	3.517	3.536	3.477	3.536	843,930	3.5076	0.71%
2013-01-25	0	7.080	7.040	7.090	6.960	7.140	300,000	2,111,690	7.0390	3.507	3.487	3.512	3.447	3.536	605,691	3.4864	-0.28%
2013-01-24	0	7.100	7.060	7.110	7.020	7.160	334,000	2,365,870	7.0834	3.517	3.497	3.522	3.477	3.546	674,336	3.5084	-0.84%
2013-01-23	0	7.160	7.120	7.160	7.100	7.230	575,000	4,122,430	7.1694	3.546	3.527	3.546	3.517	3.581	1,160,908	3.5510	0.00%
2013-01-22	0	7.160	7.150	7.160	7.060	7.170	561,000	4,000,170	7.1304	3.546	3.541	3.546	3.497	3.551	1,132,642	3.5317	0.28%
2013-01-21	0	7.140	7.120	7.140	7.030	7.210	898,000	6,415,870	7.1446	3.536	3.527	3.536	3.482	3.571	1,813,035	3.5387	1.85%
2013-01-18	0	7.010	7.010	7.050	6.890	7.050	1,450,000	10,151,155	7.0008	3.472	3.472	3.492	3.413	3.492	2,927,507	3.4675	4.47%
2013-01-17	0	6.710	6.710	6.720	6.600	6.770	205,000	1,376,639	6.7153	3.323	3.323	3.328	3.269	3.353	413,889	3.3261	0.15%
2013-01-16	0	6.700	6.660	6.700	6.620	6.720	303,000	2,017,170	6.6573	3.319	3.299	3.319	3.279	3.328	611,748	3.2974	0.45%
2013-01-15	0	6.670	6.660	6.690	6.580	6.850	520,000	3,483,650	6.6993	3.304	3.299	3.314	3.259	3.393	1,049,865	3.3182	-1.62%
2013-01-14	0	6.780	6.750	6.800	6.670	6.810	379,000	2,556,860	6.7463	3.358	3.343	3.368	3.304	3.373	765,190	3.3415	1.50%
2013-01-11	0	6.680	6.680	6.700	6.680	6.920	843,000	5,710,690	6.7742	3.309	3.309	3.319	3.309	3.427	1,701,992	3.3553	-2.77%
2013-01-10	0	6.870	6.870	6.910	6.830	7.010	541,000	3,747,100	6.9262	3.403	3.403	3.423	3.383	3.472	1,092,263	3.4306	0.59%
2013-01-09	0	6.830	6.830	6.910	6.760	7.000	1,083,248	7,469,186	6.8952	3.383	3.383	3.423	3.348	3.467	2,187,046	3.4152	-1.59%
2013-01-08	0	6.940	6.910	6.980	6.900	7.030	354,000	2,461,665	6.9539	3.437	3.423	3.457	3.418	3.482	714,715	3.4443	-1.28%
2013-01-07	0	7.030	7.020	7.030	6.850	7.050	972,000	6,809,284	7.0054	3.482	3.477	3.482	3.393	3.492	1,962,439	3.4698	1.15%
2013-01-04	0	6.950	6.950	6.980	6.800	7.060	380,000	2,645,200	6.9611	3.442	3.442	3.457	3.368	3.497	767,209	3.4478	-1.84%
2013-01-03	0	7.080	7.080	7.090	7.050	7.100	217,000	1,535,600	7.0765	3.507	3.507	3.512	3.492	3.517	438,117	3.5050	-0.14%
2013-01-02	0	7.090	7.050	7.090	6.770	7.100	1,149,000	8,043,650	7.0006	3.512	3.492	3.512	3.353	3.517	2,319,797	3.4674	4.73%
2012-12-31	0	6.770	6.770	6.780	6.740	6.800	619,000	4,194,720	6.7766	3.353	3.353	3.358	3.338	3.368	1,249,743	3.3565	0.59%
2012-12-28	0	6.730	6.720	6.740	6.680	6.760	423,000	2,839,910	6.7137	3.333	3.328	3.338	3.309	3.348	854,024	3.3253	0.45%
2012-12-27	0	6.700	6.690	6.700	6.650	6.700	834,000	5,571,680	6.6807	3.319	3.314	3.319	3.294	3.319	1,683,821	3.3089	0.45%
2012-12-24	0	6.670	6.670	6.680	6.520	6.680	110,000	732,850	6.6623	3.304	3.304	3.309	3.229	3.309	222,087	3.2998	-0.30%
2012-12-21	0	6.690	6.670	6.690	6.470	6.800	892,000	5,949,380	6.6697	3.314	3.304	3.314	3.205	3.368	1,800,921	3.3035	2.92%
2012-12-20	0	6.500	6.480	6.500	6.430	6.500	481,000	3,118,090	6.4825	3.219	3.210	3.219	3.185	3.219	971,125	3.2108	0.62%
2012-12-19	0	6.460	6.460	6.480	6.430	6.560	665,000	4,312,135	6.4844	3.200	3.200	3.210	3.185	3.249	1,342,615	3.2117	-0.46%
2012-12-18	0	6.490	6.490	6.500	6.460	6.640	1,053,000	6,885,555	6.5390	3.215	3.215	3.219	3.200	3.289	2,125,976	3.2388	0.00%
2012-12-17	0	6.490	6.480	6.490	6.390	6.500	538,000	3,468,160	6.4464	3.215	3.210	3.215	3.165	3.219	1,086,206	3.1929	0.00%
2012-12-14	0	6.490	6.480	6.490	6.120	6.530	838,000	5,365,500	6.4027	3.215	3.210	3.215	3.031	3.234	1,691,897	3.1713	1.41%
2012-12-13	0	6.400	6.400	6.430	6.400	6.480	511,000	3,299,520	6.4570	3.170	3.170	3.185	3.170	3.210	1,031,694	3.1982	-1.39%
2012-12-12	0	6.490	6.490	6.500	6.400	6.530	674,000	4,376,140	6.4928	3.215	3.215	3.219	3.170	3.234	1,360,786	3.2159	0.31%
2012-12-11	0	6.470	6.440	6.470	6.360	6.660	716,000	4,669,610	6.5218	3.205	3.190	3.205	3.150	3.299	1,445,583	3.2303	-1.07%
2012-12-10	0	6.540	6.480	6.540	6.280	6.550	670,928	4,300,042	6.4091	3.239	3.210	3.239	3.110	3.244	1,354,584	3.1744	0.93%
2012-12-07	0	6.480	6.470	6.500	5.970	6.500	3,774,000	23,671,440	6.2722	3.210	3.205	3.219	2.957	3.219	7,619,594	3.1067	8.91%
2012-12-06	0	5.950	5.940	5.960	5.800	5.960	1,055,000	6,233,490	5.9085	2.947	2.942	2.952	2.873	2.952	2,130,014	2.9265	2.76%
2012-12-05	0	5.790	5.790	5.800	5.590	5.840	1,653,000	9,531,877	5.7664	2.868	2.868	2.873	2.769	2.893	3,337,358	2.8561	1.76%
2012-12-04	0	5.690	5.660	5.690	5.550	5.710	1,027,500	5,794,815	5.6397	2.818	2.803	2.818	2.749	2.828	2,074,492	2.7934	2.52%
2012-12-03	0	5.550	5.550	5.570	5.550	5.670	734,000	4,109,420	5.5987	2.749	2.749	2.759	2.749	2.808	1,481,924	2.7730	-1.77%
2012-11-30	0	5.650	5.620	5.650	5.600	5.680	682,000	3,847,772	5.6419	2.798	2.784	2.798	2.774	2.813	1,376,938	2.7944	0.00%
2012-11-29	0	5.650	5.620	5.650	5.500	5.650	1,198,000	6,678,730	5.5749	2.798	2.784	2.798	2.724	2.798	2,418,726	2.7613	2.73%
2012-11-28	0	5.500	5.490	5.510	5.490	5.530	418,000	2,302,000	5.5072	2.724	2.719	2.729	2.719	2.739	843,930	2.7277	-0.54%
2012-11-27	0	5.530	5.500	5.530	5.500	5.540	755,968	4,174,213	5.5217	2.739	2.724	2.739	2.724	2.744	1,526,277	2.7349	-0.54%
2012-11-26	0	5.560	5.560	5.570	5.500	5.580	508,000	2,823,210	5.5575	2.754	2.754	2.759	2.724	2.764	1,025,637	2.7526	0.36%
2012-11-23	0	5.540	5.520	5.540	5.390	5.550	1,313,000	7,173,360	5.4633	2.744	2.734	2.744	2.670	2.749	2,650,908	2.7060	2.21%
2012-11-22	0	5.420	5.400	5.420	5.340	5.420	763,000	4,107,600	5.3835	2.685	2.675	2.685	2.645	2.685	1,540,474	2.6665	0.74%
2012-11-21	0	5.380	5.350	5.380	5.300	5.450	758,000	4,069,350	5.3685	2.665	2.650	2.665	2.625	2.699	1,530,379	2.6590	1.51%
2012-11-20	0	5.300	5.290	5.330	5.290	5.360	970,000	5,172,035	5.3320	2.625	2.620	2.640	2.620	2.655	1,958,401	2.6409	-0.56%
2012-11-19	0	5.330	5.300	5.330	5.300	5.350	318,000	1,692,000	5.3208	2.640	2.625	2.640	2.625	2.650	642,033	2.6354	0.00%
2012-11-16	0	5.330	5.300	5.330	5.300	5.370	404,000	2,150,690	5.3235	2.640	2.625	2.640	2.625	2.660	815,664	2.6367	-0.19%
2012-11-15	0	5.340	5.290	5.350	5.290	5.400	679,032	3,620,078	5.3312	2.645	2.620	2.650	2.620	2.675	1,370,945	2.6406	0.00%
2012-11-14	0	5.340	5.310	5.340	5.310	5.350	217,000	1,157,070	5.3321	2.645	2.630	2.645	2.630	2.650	438,117	2.6410	0.00%
2012-11-13	0	5.340	5.310	5.340	5.310	5.380	303,000	1,616,520	5.3350	2.645	2.630	2.645	2.630	2.665	611,748	2.6425	-0.56%
2012-11-12	0	5.370	5.360	5.380	5.360	5.390	399,000	2,145,260	5.3766	2.660	2.655	2.665	2.655	2.670	805,569	2.6630	-0.37%
2012-11-09	0	5.390	5.390	5.400	5.390	5.410	316,000	1,705,520	5.3972	2.670	2.670	2.675	2.670	2.680	637,995	2.6733	-0.37%
2012-11-08	0	5.410	5.400	5.410	5.390	5.470	1,004,000	5,434,315	5.4127	2.680	2.675	2.680	2.670	2.709	2,027,046	2.6809	-1.10%
2012-11-07	0	5.470	5.450	5.470	5.430	5.500	951,000	5,187,340	5.4546	2.709	2.699	2.709	2.689	2.724	1,920,041	2.7017	0.37%
2012-11-06	0	5.450	5.450	5.470	5.430	5.470	1,149,000	6,257,045	5.4456	2.699	2.699	2.709	2.689	2.709	2,319,797	2.6972	-0.37%
2012-11-05	0	5.470	5.450	5.470	5.400	5.470	1,461,000	7,932,820	5.4297	2.709	2.699	2.709	2.675	2.709	2,949,716	2.6894	1.30%
2012-11-02	0	5.400	5.390	5.400	5.390	5.450	1,016,000	5,504,905	5.4182	2.675	2.670	2.675	2.670	2.699	2,051,274	2.6837	-0.37%
2012-11-01	0	5.420	5.420	5.430	5.410	5.480	1,078,462	5,860,900	5.4345	2.685	2.685	2.689	2.680	2.714	2,177,383	2.6917	0.37%
2012-10-31	0	5.400	5.360	5.400	5.250	5.400	1,147,000	6,107,680	5.3249	2.675	2.655	2.675	2.600	2.675	2,315,759	2.6374	2.27%
2012-10-30	0	5.280	5.270	5.280	5.250	5.290	924,000	4,865,150	5.2653	2.615	2.610	2.615	2.600	2.620	1,865,529	2.6079	-0.38%
2012-10-29	0	5.300	5.280	5.300	5.280	5.340	543,000	2,880,810	5.3054	2.625	2.615	2.625	2.615	2.645	1,096,301	2.6278	-0.75%
2012-10-26	0	5.340	5.330	5.340	5.300	5.380	858,000	4,576,120	5.3335	2.645	2.640	2.645	2.625	2.665	1,732,276	2.6417	-1.48%
2012-10-25	0	5.420	5.400	5.420	5.360	5.490	2,137,000	11,489,330	5.3764	2.685	2.675	2.685	2.655	2.719	4,314,539	2.6629	-0.18%
2012-10-24	0	5.430	5.390	5.450	5.320	5.450	3,373,000	18,098,550	5.3657	2.689	2.670	2.699	2.635	2.699	6,809,987	2.6576	0.93%
2012-10-22	0	5.380	5.360	5.380	5.370	5.410	1,110,000	5,996,570	5.4023	2.665	2.655	2.665	2.660	2.680	2,241,057	2.6758	-1.10%
2012-10-19	0	5.440	5.430	5.470	5.410	5.490	243,000	1,326,780	5.4600	2.694	2.689	2.709	2.680	2.719	490,610	2.7043	-0.73%
2012-10-18	0	5.480	5.450	5.480	5.340	5.490	780,000	4,235,580	5.4302	2.714	2.699	2.714	2.645	2.719	1,574,797	2.6896	1.86%
2012-10-17	0	5.380	5.360	5.390	5.360	5.410	1,080,000	5,811,570	5.3811	2.665	2.655	2.670	2.655	2.680	2,180,488	2.6653	-0.74%
2012-10-16	0	5.420	5.380	5.420	5.360	5.430	1,112,000	6,002,900	5.3983	2.685	2.665	2.685	2.655	2.689	2,245,095	2.6738	-0.73%
2012-10-15	0	5.460	5.430	5.460	5.400	5.520	1,056,000	5,772,040	5.4659	2.704	2.689	2.704	2.675	2.734	2,132,033	2.7073	-2.15%
2012-10-12	0	5.580	5.560	5.580	5.530	5.680	350,000	1,953,110	5.5803	2.764	2.754	2.764	2.739	2.813	706,640	2.7639	-0.53%
2012-10-11	0	5.610	5.580	5.620	5.590	5.670	180,000	1,007,680	5.5982	2.779	2.764	2.784	2.769	2.808	363,415	2.7728	-0.18%
2012-10-10	0	5.620	5.590	5.620	5.590	5.630	236,000	1,322,300	5.6030	2.784	2.769	2.784	2.769	2.789	476,477	2.7752	-0.35%
2012-10-09	0	5.640	5.620	5.640	5.610	5.700	205,000	1,154,580	5.6321	2.794	2.784	2.794	2.779	2.823	413,889	2.7896	-0.88%
2012-10-08	0	5.690	5.640	5.690	5.610	5.710	178,000	1,008,160	5.6638	2.818	2.794	2.818	2.779	2.828	359,377	2.8053	-0.35%
2012-10-05	0	5.710	5.610	5.710	5.530	5.710	1,205,000	6,733,061	5.5876	2.828	2.779	2.828	2.739	2.828	2,432,859	2.7676	2.88%
2012-10-04	0	5.550	5.540	5.560	5.540	5.580	97,000	539,360	5.5604	2.749	2.744	2.754	2.744	2.764	195,840	2.7541	-0.54%
2012-10-03	0	5.580	5.560	5.580	5.520	5.630	282,000	1,573,790	5.5808	2.764	2.754	2.764	2.734	2.789	569,350	2.7642	0.36%
2012-09-28	0	5.560	5.500	5.570	5.460	5.600	208,000	1,146,750	5.5132	2.754	2.724	2.759	2.704	2.774	419,946	2.7307	2.02%
2012-09-27	0	5.450	5.450	5.460	5.440	5.550	91,000	499,070	5.4843	2.699	2.699	2.704	2.694	2.749	183,726	2.7164	-0.37%
2012-09-26	0	5.470	5.460	5.470	5.400	5.550	85,000	466,880	5.4927	2.709	2.704	2.709	2.675	2.749	171,612	2.7205	-0.18%
2012-09-25	0	5.480	5.470	5.480	5.430	5.600	1,122,000	6,180,180	5.5082	2.714	2.709	2.714	2.689	2.774	2,265,285	2.7282	0.74%
2012-09-24	0	5.440	5.420	5.440	5.400	5.450	590,000	3,197,045	5.4187	2.694	2.685	2.694	2.675	2.699	1,191,192	2.6839	1.12%
2012-09-21	0	5.380	5.380	5.430	5.370	5.480	647,000	3,514,890	5.4326	2.665	2.665	2.689	2.660	2.714	1,306,274	2.6908	-0.19%
2012-09-20	0	5.390	5.370	5.380	5.380	5.480	452,000	2,448,250	5.4165	2.670	2.660	2.665	2.665	2.714	912,575	2.6828	-1.64%
2012-09-19	0	5.480	5.450	5.480	5.390	5.490	409,000	2,225,170	5.4405	2.714	2.699	2.714	2.670	2.719	825,759	2.6947	0.92%
2012-09-18	0	5.430	5.410	5.430	5.370	5.450	478,500	2,594,275	5.4217	2.689	2.680	2.689	2.660	2.699	966,077	2.6854	1.12%
2012-09-17	0	5.370	5.360	5.380	5.370	5.470	1,402,709	7,600,281	5.4183	2.660	2.655	2.665	2.660	2.709	2,832,028	2.6837	-0.92%
2012-09-14	0	5.420	5.420	5.430	5.370	5.440	951,000	5,142,980	5.4080	2.685	2.685	2.689	2.660	2.694	1,920,041	2.6786	2.26%
2012-09-13	0	5.300	5.280	5.300	5.290	5.420	501,000	2,663,740	5.3168	2.625	2.615	2.625	2.620	2.685	1,011,504	2.6334	-0.38%
2012-09-12	0	5.320	5.330	5.340	5.250	5.360	391,000	2,076,290	5.3102	2.635	2.640	2.645	2.600	2.655	789,417	2.6302	-0.37%
2012-09-11	0	5.340	5.340	5.350	5.300	5.350	186,000	990,860	5.3272	2.645	2.645	2.650	2.625	2.650	375,528	2.6386	0.38%
2012-09-10	0	5.320	5.320	5.330	5.260	5.340	370,000	1,963,830	5.3076	2.635	2.635	2.640	2.605	2.645	747,019	2.6289	0.95%
2012-09-07	0	5.270	5.230	5.270	5.200	5.280	734,000	3,858,900	5.2574	2.610	2.590	2.610	2.576	2.615	1,481,924	2.6040	2.13%
2012-09-06	0	5.160	5.160	5.180	5.130	5.180	322,000	1,658,410	5.1503	2.556	2.556	2.566	2.541	2.566	650,108	2.5510	0.19%
2012-09-05	0	5.150	5.140	5.170	5.140	5.200	330,000	1,705,490	5.1682	2.551	2.546	2.561	2.546	2.576	666,260	2.5598	-1.34%
2012-09-04	0	5.220	5.190	5.220	5.190	5.230	201,000	1,045,210	5.2000	2.585	2.571	2.585	2.571	2.590	405,813	2.5756	0.38%
2012-09-03	0	5.200	5.200	5.210	5.200	5.260	105,000	548,510	5.2239	2.576	2.576	2.581	2.576	2.605	211,992	2.5874	-0.95%
2012-08-31	0	5.250	5.210	5.250	5.200	5.270	607,000	3,194,200	5.2623	2.600	2.581	2.600	2.576	2.610	1,225,515	2.6064	0.38%
2012-08-30	0	5.230	5.200	5.230	5.180	5.250	638,000	3,334,210	5.2260	2.590	2.576	2.590	2.566	2.600	1,288,103	2.5885	0.97%
2012-08-29	0	5.180	5.120	5.180	5.100	5.190	612,000	3,154,060	5.1537	2.566	2.536	2.566	2.526	2.571	1,235,610	2.5526	1.37%
2012-08-28	0	5.110	5.100	5.120	4.950	5.110	765,000	3,887,900	5.0822	2.531	2.526	2.536	2.452	2.531	1,544,512	2.5172	2.00%
2012-08-27	0	5.170	5.170	5.190	5.160	5.170	52,000	268,730	5.1679	2.481	2.481	2.491	2.477	2.481	108,339	2.4804	0.19%
2012-08-24	0	5.160	5.150	5.170	5.150	5.180	168,000	868,270	5.1683	2.477	2.472	2.481	2.472	2.486	350,019	2.4806	-0.77%
2012-08-23	0	5.200	5.190	5.210	5.130	5.200	280,000	1,453,720	5.1919	2.496	2.491	2.501	2.462	2.496	583,366	2.4920	0.97%
2012-08-22	0	5.150	5.150	5.190	5.150	5.190	113,000	583,370	5.1626	2.472	2.472	2.491	2.472	2.491	235,430	2.4779	-1.15%
2012-08-21	0	5.210	5.170	5.220	5.140	5.210	224,000	1,160,100	5.1790	2.501	2.481	2.505	2.467	2.501	466,692	2.4858	1.56%
2012-08-20	0	5.130	5.130	5.150	5.130	5.150	143,000	733,940	5.1324	2.462	2.462	2.472	2.462	2.472	297,933	2.4634	0.00%
2012-08-17	0	5.130	5.130	5.170	5.110	5.180	375,000	1,933,470	5.1559	2.462	2.462	2.481	2.453	2.486	781,293	2.4747	0.00%
2012-08-16	0	5.130	5.110	5.130	5.110	5.180	144,000	736,850	5.1170	2.462	2.453	2.462	2.453	2.486	300,017	2.4560	0.59%
2012-08-15	0	5.100	5.100	5.110	5.080	5.110	217,000	1,105,380	5.0939	2.448	2.448	2.453	2.438	2.453	452,108	2.4449	0.00%
2012-08-14	0	5.100	5.100	5.110	5.030	5.190	719,000	3,669,410	5.1035	2.448	2.448	2.453	2.414	2.491	1,497,999	2.4495	-1.73%
2012-08-13	0	5.190	5.190	5.200	5.190	5.220	182,000	944,980	5.1922	2.491	2.491	2.496	2.491	2.505	379,188	2.4921	-0.19%
2012-08-10	0	5.200	5.200	5.220	5.170	5.210	348,000	1,806,660	5.1916	2.496	2.496	2.505	2.481	2.501	725,040	2.4918	0.00%
2012-08-09	0	5.200	5.190	5.200	5.150	5.220	1,087,000	5,647,620	5.1956	2.496	2.491	2.496	2.472	2.505	2,264,708	2.4938	1.36%
2012-08-08	0	5.130	5.120	5.130	5.080	5.150	380,000	1,940,930	5.1077	2.462	2.457	2.462	2.438	2.472	791,710	2.4516	0.39%
2012-08-07	0	5.110	5.100	5.110	5.070	5.130	29,000	148,110	5.1072	2.453	2.448	2.453	2.433	2.462	60,420	2.4513	0.20%
2012-08-06	0	5.100	5.090	5.100	5.070	5.150	246,000	1,255,130	5.1022	2.448	2.443	2.448	2.433	2.472	512,528	2.4489	1.19%
2012-08-03	0	5.040	5.040	5.080	5.020	5.080	270,000	1,360,630	5.0394	2.419	2.419	2.438	2.409	2.438	562,531	2.4188	0.20%
2012-08-02	0	5.030	5.030	5.050	5.020	5.080	622,000	3,145,610	5.0573	2.414	2.414	2.424	2.409	2.438	1,295,905	2.4273	-0.20%
2012-08-01	0	5.040	5.030	5.050	4.970	5.040	242,000	1,217,090	5.0293	2.419	2.414	2.424	2.385	2.419	504,195	2.4139	0.20%
2012-07-31	0	5.030	4.990	5.030	4.980	5.030	415,000	2,074,275	4.9983	2.414	2.395	2.414	2.390	2.414	864,631	2.3990	0.80%
2012-07-30	0	4.990	4.970	4.990	4.970	5.000	450,000	2,248,160	4.9959	2.395	2.385	2.395	2.385	2.400	937,552	2.3979	0.60%
2012-07-27	0	4.960	4.950	5.010	4.910	5.030	346,000	1,719,750	4.9704	2.381	2.376	2.405	2.357	2.414	720,873	2.3856	1.64%
2012-07-26	0	4.880	4.880	4.900	4.880	4.920	1,001,000	4,903,710	4.8988	2.342	2.342	2.352	2.342	2.361	2,085,532	2.3513	0.00%
2012-07-25	0	4.880	4.860	4.900	4.860	5.060	663,000	3,293,200	4.9671	2.342	2.333	2.352	2.333	2.429	1,381,326	2.3841	-0.81%
2012-07-24	0	4.920	4.920	4.960	4.900	4.970	245,000	1,211,090	4.9432	2.361	2.361	2.381	2.352	2.385	510,445	2.3726	-1.01%
2012-07-23	0	4.970	4.970	4.980	4.970	5.020	130,000	648,210	4.9862	2.385	2.385	2.390	2.385	2.409	270,848	2.3933	-1.00%
2012-07-20	0	5.020	5.020	5.040	5.020	5.040	192,000	966,650	5.0346	2.409	2.409	2.419	2.409	2.419	400,022	2.4165	-0.20%
2012-07-19	0	5.030	5.020	5.030	5.020	5.040	178,000	895,280	5.0297	2.414	2.409	2.414	2.409	2.419	370,854	2.4141	0.80%
2012-07-18	0	4.990	4.980	5.000	4.980	5.020	237,000	1,184,680	4.9986	2.395	2.390	2.400	2.390	2.409	493,777	2.3992	-0.80%
2012-07-17	0	5.030	5.020	5.030	4.990	5.090	186,000	937,600	5.0409	2.414	2.409	2.414	2.395	2.443	387,521	2.4195	0.60%
2012-07-16	0	5.000	4.990	5.000	4.990	5.060	151,000	756,040	5.0069	2.400	2.395	2.400	2.395	2.429	314,601	2.4032	-0.20%
2012-07-13	0	5.010	5.010	5.020	4.980	5.020	206,000	1,029,340	4.9968	2.405	2.405	2.409	2.390	2.409	429,190	2.3983	0.20%
2012-07-12	0	5.000	4.990	5.000	5.000	5.060	304,000	1,523,290	5.0108	2.400	2.395	2.400	2.400	2.429	633,368	2.4051	-0.99%
2012-07-11	0	5.050	5.040	5.050	5.050	5.050	14,000	70,700	5.0500	2.424	2.419	2.424	2.424	2.424	29,168	2.4239	0.00%
2012-07-10	0	5.050	5.050	5.100	5.040	5.040	6,000	30,240	5.0400	2.424	2.424	2.448	2.419	2.419	12,501	2.4191	0.80%
2012-07-09	0	5.010	5.010	5.020	5.010	5.150	515,000	2,610,480	5.0689	2.405	2.405	2.409	2.405	2.472	1,072,976	2.4329	-2.15%
2012-07-06	0	5.120	5.110	5.130	5.050	5.130	1,120,000	5,715,120	5.1028	2.457	2.453	2.462	2.424	2.462	2,333,462	2.4492	1.99%
2012-07-05	0	5.020	5.020	5.030	5.010	5.050	160,000	805,080	5.0318	2.409	2.409	2.414	2.405	2.424	333,352	2.4151	0.20%
2012-07-04	0	5.010	5.010	5.020	5.000	5.040	468,000	2,345,560	5.0119	2.405	2.405	2.409	2.400	2.419	975,054	2.4056	0.20%
2012-07-03	0	5.000	5.000	5.040	4.950	5.060	695,851	3,476,926	4.9967	2.400	2.400	2.419	2.376	2.429	1,449,770	2.3983	0.60%
2012-06-29	0	4.970	4.960	4.970	4.960	5.000	268,000	1,332,940	4.9737	2.385	2.381	2.385	2.381	2.400	558,364	2.3872	-0.20%
2012-06-28	0	4.980	4.970	4.980	4.970	5.010	325,000	1,619,370	4.9827	2.390	2.385	2.390	2.385	2.405	677,121	2.3916	-0.20%
2012-06-27	0	4.990	4.980	5.000	4.960	5.000	301,000	1,499,730	4.9825	2.395	2.390	2.400	2.381	2.400	627,118	2.3915	0.20%
2012-06-26	0	4.980	4.970	4.980	4.940	4.980	378,000	1,871,860	4.9520	2.390	2.385	2.390	2.371	2.390	787,543	2.3768	0.40%
2012-06-25	0	4.960	4.930	4.960	4.880	4.960	476,000	2,348,570	4.9340	2.381	2.366	2.381	2.342	2.381	991,721	2.3682	1.22%
2012-06-22	0	4.900	4.860	4.900	4.850	4.950	337,000	1,650,200	4.8967	2.352	2.333	2.352	2.328	2.376	702,122	2.3503	0.20%
2012-06-21	0	4.890	4.880	4.930	4.890	4.970	329,000	1,618,440	4.9193	2.347	2.342	2.366	2.347	2.385	685,455	2.3611	-2.00%
2012-06-20	0	4.990	4.990	5.000	4.960	5.010	626,000	3,121,190	4.9859	2.395	2.395	2.400	2.381	2.405	1,304,239	2.3931	0.40%
2012-06-19	0	4.970	4.970	5.000	4.960	5.000	250,000	1,241,080	4.9643	2.385	2.385	2.400	2.381	2.400	520,862	2.3827	-0.40%
2012-06-18	0	4.990	4.980	4.990	4.950	5.000	611,346	3,044,200	4.9795	2.395	2.390	2.395	2.376	2.400	1,273,708	2.3900	0.60%
2012-06-15	0	4.960	4.900	5.000	4.810	5.000	846,260	4,124,149	4.8734	2.381	2.352	2.400	2.309	2.400	1,763,139	2.3391	3.12%
2012-06-14	0	4.810	4.810	4.820	4.750	4.840	1,202,000	5,789,956	4.8169	2.309	2.309	2.313	2.280	2.323	2,504,305	2.3120	0.21%
2012-06-13	0	4.800	4.800	4.850	4.700	4.840	669,000	3,194,628	4.7752	2.304	2.304	2.328	2.256	2.323	1,393,827	2.2920	3.23%
2012-06-12	0	4.650	4.650	4.680	4.600	4.650	492,000	2,284,010	4.6423	2.232	2.232	2.246	2.208	2.232	1,025,057	2.2282	0.65%
2012-06-11	0	4.620	4.620	4.650	4.590	4.650	530,000	2,448,294	4.6194	2.217	2.217	2.232	2.203	2.232	1,104,228	2.2172	0.00%
2012-06-08	0	4.620	4.620	4.650	4.610	4.630	249,000	1,149,810	4.6177	2.217	2.217	2.232	2.213	2.222	518,779	2.2164	0.87%
2012-06-07	0	4.580	4.580	4.610	4.550	4.630	591,000	2,720,550	4.6033	2.198	2.198	2.213	2.184	2.222	1,231,318	2.2095	1.33%
2012-06-06	0	4.520	4.500	4.520	4.500	4.550	571,000	2,583,430	4.5244	2.169	2.160	2.169	2.160	2.184	1,189,649	2.1716	0.44%
2012-06-05	0	4.500	4.500	4.530	4.450	4.530	298,000	1,340,080	4.4969	2.160	2.160	2.174	2.136	2.174	620,868	2.1584	1.12%
2012-06-04	0	4.450	4.440	4.450	4.430	4.540	769,000	3,427,080	4.4565	2.136	2.131	2.136	2.126	2.179	1,602,172	2.1390	-1.98%
2012-06-01	0	4.540	4.530	4.550	4.530	4.570	386,587	1,758,364	4.5484	2.179	2.174	2.184	2.174	2.193	805,434	2.1831	0.00%
2012-05-31	0	4.540	4.540	4.590	4.510	4.610	202,000	923,900	4.5738	2.179	2.179	2.203	2.165	2.213	420,857	2.1953	-0.22%
2012-05-30	0	4.550	4.550	4.570	4.550	4.600	175,000	799,560	4.5689	2.184	2.184	2.193	2.184	2.208	364,603	2.1930	-1.09%
2012-05-29	0	4.600	4.600	4.620	4.550	4.620	180,000	830,100	4.6117	2.208	2.208	2.217	2.184	2.217	375,021	2.2135	1.10%
2012-05-28	0	4.550	4.550	4.590	4.520	4.560	226,000	1,026,890	4.5438	2.184	2.184	2.203	2.169	2.189	470,859	2.1809	-1.73%
2012-05-25	0	4.630	4.590	4.640	4.560	4.630	67,000	308,740	4.6081	2.222	2.203	2.227	2.189	2.222	139,591	2.2117	0.43%
2012-05-24	0	4.610	4.610	4.650	4.610	4.700	156,000	725,580	4.6512	2.213	2.213	2.232	2.213	2.256	325,018	2.2324	-0.86%
2012-05-23	0	4.650	4.640	4.680	4.640	4.700	536,000	2,498,740	4.6618	2.232	2.227	2.246	2.227	2.256	1,116,728	2.2376	-1.27%
2012-05-22	0	4.710	4.700	4.710	4.660	4.740	237,000	1,112,350	4.6935	2.261	2.256	2.261	2.237	2.275	493,777	2.2527	1.07%
2012-05-21	0	4.660	4.630	4.700	4.500	4.700	582,000	2,672,200	4.5914	2.237	2.222	2.256	2.160	2.256	1,212,567	2.2038	0.00%
2012-05-18	0	4.660	4.630	4.660	4.630	4.820	740,000	3,450,430	4.6627	2.237	2.222	2.237	2.222	2.313	1,541,752	2.2380	-2.92%
2012-05-17	0	5.040	5.030	5.040	5.020	5.100	925,000	4,671,880	5.0507	2.304	2.299	2.304	2.295	2.331	2,023,549	2.3088	0.00%
2012-05-16	0	5.040	5.010	5.040	5.010	5.100	1,206,000	6,074,910	5.0372	2.304	2.290	2.304	2.290	2.331	2,638,271	2.3026	-0.79%
2012-05-15	0	5.080	5.050	5.080	5.030	5.080	675,000	3,404,770	5.0441	2.322	2.308	2.322	2.299	2.322	1,476,644	2.3057	0.79%
2012-05-14	0	5.040	5.040	5.070	5.040	5.120	1,075,000	5,460,230	5.0793	2.304	2.304	2.318	2.304	2.340	2,351,692	2.3218	-0.98%
2012-05-11	0	5.090	5.090	5.100	5.090	5.230	370,000	1,895,350	5.1226	2.327	2.327	2.331	2.327	2.391	809,420	2.3416	-0.59%
2012-05-10	0	5.120	5.120	5.150	5.120	5.150	471,000	2,416,220	5.1300	2.340	2.340	2.354	2.340	2.354	1,030,369	2.3450	-0.97%
2012-05-09	0	5.170	5.160	5.190	5.160	5.250	325,000	1,693,650	5.2112	2.363	2.359	2.372	2.359	2.400	710,977	2.3821	-0.77%
2012-05-08	0	5.210	5.200	5.210	5.120	5.270	880,000	4,573,740	5.1974	2.382	2.377	2.382	2.340	2.409	1,925,106	2.3758	0.77%
2012-05-07	0	5.170	5.120	5.170	5.110	5.170	271,000	1,391,490	5.1346	2.363	2.340	2.363	2.336	2.363	592,845	2.3471	-0.39%
2012-05-04	0	5.190	5.160	5.190	5.090	5.190	1,152,000	5,896,000	5.1181	2.372	2.359	2.372	2.327	2.372	2,520,139	2.3396	1.96%
2012-05-03	0	5.090	5.070	5.090	5.050	5.090	360,000	1,825,220	5.0701	2.327	2.318	2.327	2.308	2.327	787,543	2.3176	0.20%
2012-05-02	0	5.080	5.060	5.080	5.050	5.100	749,000	3,796,460	5.0687	2.322	2.313	2.322	2.308	2.331	1,638,528	2.3170	0.59%
2012-04-30	0	5.050	5.020	5.050	5.020	5.050	504,000	2,534,340	5.0285	2.308	2.295	2.308	2.295	2.308	1,102,561	2.2986	0.60%
2012-04-27	0	5.020	5.020	5.040	5.020	5.050	654,000	3,291,990	5.0336	2.295	2.295	2.304	2.295	2.308	1,430,704	2.3010	-0.59%
2012-04-26	0	5.050	5.040	5.050	5.030	5.080	414,000	2,086,540	5.0400	2.308	2.304	2.308	2.299	2.322	905,675	2.3039	0.20%
2012-04-25	0	5.040	5.040	5.050	5.040	5.110	255,000	1,289,730	5.0578	2.304	2.304	2.308	2.304	2.336	557,843	2.3120	0.00%
2012-04-24	0	5.040	5.040	5.060	5.030	5.070	431,000	2,172,560	5.0407	2.304	2.304	2.313	2.299	2.318	942,865	2.3042	0.00%
2012-04-23	0	5.040	5.040	5.050	5.040	5.080	427,000	2,160,390	5.0595	2.304	2.304	2.308	2.304	2.322	934,114	2.3128	-0.59%
2012-04-20	0	5.070	5.070	5.100	5.050	5.110	455,000	2,310,780	5.0786	2.318	2.318	2.331	2.308	2.336	995,367	2.3215	-0.20%
2012-04-19	0	5.080	5.080	5.090	5.060	5.090	171,000	869,370	5.0840	2.322	2.322	2.327	2.313	2.327	374,083	2.3240	-0.20%
2012-04-18	0	5.090	5.070	5.090	5.070	5.140	507,000	2,579,060	5.0869	2.327	2.318	2.327	2.318	2.350	1,109,124	2.3253	0.59%
2012-04-17	0	5.060	5.060	5.070	5.040	5.100	526,000	2,661,900	5.0606	2.313	2.313	2.318	2.304	2.331	1,150,689	2.3133	-0.78%
2012-04-16	0	5.100	5.090	5.110	5.070	5.110	353,000	1,795,020	5.0850	2.331	2.327	2.336	2.318	2.336	772,230	2.3245	-0.20%
2012-04-13	0	5.110	5.110	5.120	5.070	5.130	508,647	2,597,200	5.1061	2.336	2.336	2.340	2.318	2.345	1,112,727	2.3341	0.79%
2012-04-12	0	5.070	5.060	5.070	5.050	5.120	626,000	3,168,800	5.0620	2.318	2.313	2.318	2.308	2.340	1,369,451	2.3139	0.00%
2012-04-11	0	5.070	5.070	5.100	5.050	5.150	281,000	1,430,040	5.0891	2.318	2.318	2.331	2.308	2.354	614,721	2.3263	0.00%
2012-04-10	0	5.070	5.070	5.080	5.050	5.180	483,000	2,463,620	5.1007	2.318	2.318	2.322	2.308	2.368	1,056,621	2.3316	-0.59%
2012-04-05	0	5.100	5.100	5.140	5.080	5.180	449,000	2,291,550	5.1037	2.331	2.331	2.350	2.322	2.368	982,242	2.3330	-0.78%
2012-04-03	0	5.140	5.110	5.140	5.090	5.150	438,000	2,241,760	5.1182	2.350	2.336	2.350	2.327	2.354	958,178	2.3396	1.38%
2012-04-02	0	5.070	5.070	5.100	5.070	5.150	390,000	1,985,740	5.0916	2.318	2.318	2.331	2.318	2.354	853,172	2.3275	0.20%
2012-03-30	0	5.060	5.050	5.090	5.050	5.090	435,000	2,205,590	5.0703	2.313	2.308	2.327	2.308	2.327	951,615	2.3177	-0.39%
2012-03-29	0	5.080	5.070	5.080	5.040	5.170	2,633,000	13,435,210	5.1026	2.322	2.318	2.322	2.304	2.363	5,760,006	2.3325	0.59%
2012-03-28	0	5.050	5.040	5.070	5.050	5.070	775,000	3,915,140	5.0518	2.308	2.304	2.318	2.308	2.318	1,695,406	2.3093	0.00%
2012-03-27	0	5.050	5.040	5.050	5.040	5.070	1,620,000	8,181,740	5.0505	2.308	2.304	2.308	2.304	2.318	3,543,946	2.3087	0.20%
2012-03-26	0	5.040	5.040	5.080	5.020	5.050	260,000	1,309,590	5.0369	2.304	2.304	2.322	2.295	2.308	568,781	2.3024	0.00%
2012-03-23	0	5.040	5.030	5.040	5.020	5.070	517,000	2,602,080	5.0330	2.304	2.299	2.304	2.295	2.318	1,131,000	2.3007	-0.40%
2012-03-22	0	5.060	5.060	5.100	5.020	5.100	834,000	4,208,820	5.0465	2.313	2.313	2.331	2.295	2.331	1,824,476	2.3069	0.60%
2012-03-21	0	5.030	5.030	5.050	5.020	5.070	511,000	2,575,430	5.0400	2.299	2.299	2.308	2.295	2.318	1,117,874	2.3039	0.00%
2012-03-20	0	5.030	5.030	5.050	5.030	5.070	210,000	1,059,600	5.0457	2.299	2.299	2.308	2.299	2.318	459,400	2.3065	-0.20%
2012-03-19	0	5.040	5.040	5.050	5.040	5.090	1,323,000	6,681,840	5.0505	2.304	2.304	2.308	2.304	2.327	2,894,222	2.3087	-1.18%
2012-03-16	0	5.100	5.100	5.140	5.040	5.140	564,000	2,872,690	5.0934	2.331	2.331	2.350	2.304	2.350	1,233,818	2.3283	-0.97%
2012-03-15	0	5.150	5.140	5.150	5.100	5.170	413,000	2,121,370	5.1365	2.354	2.350	2.354	2.331	2.363	903,487	2.3480	0.00%
2012-03-14	0	5.150	5.150	5.180	5.150	5.300	858,000	4,482,120	5.2239	2.354	2.354	2.368	2.354	2.423	1,876,979	2.3879	-2.09%
2012-03-13	0	5.260	5.230	5.260	5.190	5.340	640,000	3,350,010	5.2344	2.404	2.391	2.404	2.372	2.441	1,400,077	2.3927	0.96%
2012-03-12	0	5.210	5.170	5.210	5.150	5.210	325,000	1,683,060	5.1786	2.382	2.363	2.382	2.354	2.382	710,977	2.3673	0.19%
2012-03-09	0	5.200	5.160	5.200	5.160	5.200	533,000	2,758,910	5.1762	2.377	2.359	2.377	2.359	2.377	1,166,002	2.3661	0.19%
2012-03-08	0	5.190	5.180	5.190	5.100	5.200	413,000	2,128,860	5.1546	2.372	2.368	2.372	2.331	2.377	903,487	2.3563	1.37%
2012-03-07	0	5.120	5.090	5.130	5.000	5.150	700,000	3,567,750	5.0968	2.340	2.327	2.345	2.286	2.354	1,531,335	2.3298	0.99%
2012-03-06	0	5.070	5.070	5.080	5.050	5.140	660,000	3,354,400	5.0824	2.318	2.318	2.322	2.308	2.350	1,443,830	2.3233	-0.98%
2012-03-05	0	5.120	5.110	5.120	5.090	5.200	1,288,000	6,609,910	5.1319	2.340	2.336	2.340	2.327	2.377	2,817,656	2.3459	-0.58%
2012-03-02	0	5.150	5.150	5.160	5.100	5.190	1,569,000	8,052,580	5.1323	2.354	2.354	2.359	2.331	2.372	3,432,377	2.3461	0.98%
2012-03-01	0	5.100	5.100	5.120	5.090	5.220	1,050,000	5,395,750	5.1388	2.331	2.331	2.340	2.327	2.386	2,297,002	2.3490	-2.30%
2012-02-29	0	5.220	5.200	5.230	5.180	5.420	1,725,000	9,087,000	5.2678	2.386	2.377	2.391	2.368	2.478	3,773,646	2.4080	-2.43%
2012-02-28	0	5.350	5.350	5.380	5.290	5.430	2,130,000	11,356,220	5.3316	2.446	2.446	2.459	2.418	2.482	4,659,632	2.4371	1.90%
2012-02-27	0	5.250	5.220	5.250	5.220	5.430	609,000	3,256,550	5.3474	2.400	2.386	2.400	2.386	2.482	1,332,261	2.4444	0.57%
2012-02-24	0	5.220	5.220	5.250	5.100	5.350	784,000	4,108,410	5.2403	2.386	2.386	2.400	2.331	2.446	1,715,095	2.3954	2.96%
2012-02-23	0	5.070	5.070	5.080	5.020	5.130	433,000	2,201,690	5.0847	2.318	2.318	2.322	2.295	2.345	947,240	2.3243	-0.59%
2012-02-22	0	5.100	5.100	5.130	4.760	5.100	1,013,000	4,990,860	4.9268	2.331	2.331	2.345	2.176	2.331	2,216,060	2.2521	6.25%
2012-02-21	0	4.800	4.800	4.830	4.780	4.800	506,000	2,427,100	4.7966	2.194	2.194	2.208	2.185	2.194	1,106,936	2.1926	0.63%
2012-02-20	0	4.770	4.770	4.800	4.740	4.890	758,000	3,640,300	4.8025	2.180	2.180	2.194	2.167	2.235	1,658,217	2.1953	0.21%
2012-02-17	0	4.760	4.740	4.760	4.700	4.780	672,000	3,179,890	4.7320	2.176	2.167	2.176	2.148	2.185	1,470,081	2.1631	1.49%
2012-02-16	0	4.690	4.690	4.720	4.680	4.790	540,000	2,553,800	4.7293	2.144	2.144	2.158	2.139	2.190	1,181,315	2.1618	-1.26%
2012-02-15	0	4.750	4.750	4.780	4.650	4.790	305,000	1,441,000	4.7246	2.171	2.171	2.185	2.126	2.190	667,224	2.1597	0.85%
2012-02-14	0	4.710	4.680	4.710	4.670	4.730	81,000	380,360	4.6958	2.153	2.139	2.153	2.135	2.162	177,197	2.1465	0.00%
2012-02-13	0	4.710	4.710	4.720	4.660	4.730	289,000	1,353,400	4.6830	2.153	2.153	2.158	2.130	2.162	632,222	2.1407	-1.05%
2012-02-10	0	4.760	4.710	4.770	4.700	4.800	387,558	1,847,348	4.7666	2.176	2.153	2.180	2.148	2.194	847,830	2.1789	-0.21%
2012-02-09	0	4.770	4.770	4.810	4.600	4.800	509,000	2,418,280	4.7510	2.180	2.180	2.199	2.103	2.194	1,113,499	2.1718	1.71%
2012-02-08	0	4.690	4.660	4.700	4.550	4.700	557,000	2,571,800	4.6172	2.144	2.130	2.148	2.080	2.148	1,218,505	2.1106	1.96%
2012-02-07	0	4.600	4.590	4.600	4.580	4.670	518,000	2,389,400	4.6127	2.103	2.098	2.103	2.094	2.135	1,133,188	2.1086	-1.71%
2012-02-06	0	4.680	4.690	4.730	4.580	4.760	375,000	1,756,740	4.6846	2.139	2.144	2.162	2.094	2.176	820,358	2.1414	0.65%
2012-02-03	0	4.650	4.610	4.650	4.550	4.650	462,000	2,129,060	4.6084	2.126	2.107	2.126	2.080	2.126	1,010,681	2.1066	1.53%
2012-02-02	0	4.580	4.560	4.580	4.550	4.600	297,000	1,356,200	4.5663	2.094	2.084	2.094	2.080	2.103	649,723	2.0873	0.66%
2012-02-01	0	4.550	4.550	4.560	4.480	4.560	108,000	486,720	4.5067	2.080	2.080	2.084	2.048	2.084	236,263	2.0601	0.66%
2012-01-31	0	4.520	4.510	4.530	4.400	4.540	157,000	699,100	4.4529	2.066	2.062	2.071	2.011	2.075	343,456	2.0355	1.57%
2012-01-30	0	4.450	4.450	4.470	4.450	4.500	253,000	1,133,760	4.4813	2.034	2.034	2.043	2.034	2.057	553,468	2.0485	-1.55%
2012-01-27	0	4.520	4.520	4.530	4.480	4.550	207,000	934,540	4.5147	2.066	2.066	2.071	2.048	2.080	452,838	2.0637	-0.22%
2012-01-26	0	4.530	4.530	4.610	4.440	4.650	331,000	1,492,840	4.5101	2.071	2.071	2.107	2.030	2.126	724,102	2.0616	1.80%
2012-01-20	0	4.450	4.450	4.460	4.400	4.460	165,131	733,635	4.4427	2.034	2.034	2.039	2.011	2.039	361,244	2.0309	1.14%
2012-01-19	0	4.400	4.390	4.450	4.370	4.440	217,000	952,010	4.3871	2.011	2.007	2.034	1.998	2.030	474,714	2.0054	0.69%
2012-01-18	0	4.370	4.360	4.410	4.370	4.440	321,000	1,411,290	4.3965	1.998	1.993	2.016	1.998	2.030	702,226	2.0097	-0.46%
2012-01-17	0	4.390	4.390	4.440	4.350	4.450	123,000	543,440	4.4182	2.007	2.007	2.030	1.988	2.034	269,077	2.0196	0.92%
2012-01-16	0	4.350	4.350	4.370	4.350	4.370	311,000	1,353,910	4.3534	1.988	1.988	1.998	1.988	1.998	680,350	1.9900	-0.46%
2012-01-13	0	4.370	4.370	4.430	4.350	4.370	85,000	373,630	4.3956	1.998	1.998	2.025	1.988	1.998	185,948	2.0093	0.00%
2012-01-12	0	4.370	4.370	4.400	4.320	4.410	72,000	313,780	4.3581	1.998	1.998	2.011	1.975	2.016	157,509	1.9921	-0.68%
2012-01-11	0	4.400	4.380	4.400	4.300	4.400	176,000	768,630	4.3672	2.011	2.002	2.011	1.966	2.011	385,021	1.9963	2.33%
2012-01-10	0	4.300	4.300	4.320	4.300	4.350	354,000	1,530,200	4.3226	1.966	1.966	1.975	1.966	1.988	774,418	1.9759	-0.92%
2012-01-09	0	4.340	4.330	4.340	4.300	4.360	204,000	883,360	4.3302	1.984	1.979	1.984	1.966	1.993	446,275	1.9794	-0.91%
2012-01-06	0	4.380	4.380	4.390	4.380	4.500	336,000	1,477,550	4.3975	2.002	2.002	2.007	2.002	2.057	735,041	2.0102	-2.67%
2012-01-05	0	4.500	4.460	4.500	4.500	4.500	71,000	319,500	4.5000	2.057	2.039	2.057	2.057	2.057	155,321	2.0570	-0.22%
2012-01-04	0	4.510	4.510	4.530	4.500	4.540	112,000	506,720	4.5243	2.062	2.062	2.071	2.057	2.075	245,014	2.0681	-0.66%
2012-01-03	0	4.540	4.530	4.610	4.350	4.610	58,000	262,580	4.5272	2.075	2.071	2.107	1.988	2.107	126,882	2.0695	2.02%
2011-12-30	0	4.450	4.400	4.450	4.400	4.530	107,000	476,890	4.4569	2.034	2.011	2.034	2.011	2.071	234,075	2.0373	-1.33%
2011-12-29	0	4.510	4.500	4.510	4.500	4.600	86,000	389,990	4.5348	2.062	2.057	2.062	2.057	2.103	188,135	2.0729	-0.88%
2011-12-28	0	4.550	4.530	4.560	4.530	4.570	175,000	798,170	4.5610	2.080	2.071	2.084	2.071	2.089	382,834	2.0849	-0.22%
2011-12-23	0	4.560	4.520	4.570	4.550	4.630	76,000	349,110	4.5936	2.084	2.066	2.089	2.080	2.116	166,259	2.0998	1.33%
2011-12-22	0	4.500	4.500	4.520	4.300	4.520	214,000	958,980	4.4812	2.057	2.057	2.066	1.966	2.066	468,151	2.0484	0.00%
2011-12-21	0	4.500	4.500	4.510	4.400	4.510	105,000	471,540	4.4909	2.057	2.057	2.062	2.011	2.062	229,700	2.0528	0.90%
2011-12-20	0	4.460	4.460	4.490	4.350	4.510	392,000	1,760,930	4.4922	2.039	2.039	2.052	1.988	2.062	857,547	2.0534	0.45%
2011-12-19	0	4.440	4.410	4.440	4.330	4.470	55,000	242,130	4.4024	2.030	2.016	2.030	1.979	2.043	120,319	2.0124	-1.33%
2011-12-16	0	4.500	4.500	4.510	4.410	4.510	264,000	1,185,490	4.4905	2.057	2.057	2.062	2.016	2.062	577,532	2.0527	0.00%
2011-12-15	0	4.500	4.480	4.510	4.410	4.530	209,000	940,360	4.4993	2.057	2.048	2.062	2.016	2.071	457,213	2.0567	0.00%
2011-12-14	0	4.500	4.500	4.520	4.500	4.550	130,000	588,470	4.5267	2.057	2.057	2.066	2.057	2.080	284,391	2.0692	0.00%
2011-12-13	0	4.500	4.500	4.520	4.480	4.520	462,000	2,079,890	4.5019	2.057	2.057	2.066	2.048	2.066	1,010,681	2.0579	0.00%
2011-12-12	0	4.500	4.500	4.510	4.410	4.560	313,000	1,402,250	4.4800	2.057	2.057	2.062	2.016	2.084	684,725	2.0479	2.27%
2011-12-09	0	4.400	4.400	4.410	4.310	4.400	56,000	245,700	4.3875	2.011	2.011	2.016	1.970	2.011	122,507	2.0056	0.23%
2011-12-08	0	4.390	4.380	4.520	4.330	4.520	489,000	2,182,470	4.4631	2.007	2.002	2.066	1.979	2.066	1,069,747	2.0402	-1.35%
2011-12-07	0	4.450	4.410	4.500	4.390	4.500	444,869	1,987,270	4.4671	2.034	2.016	2.057	2.007	2.057	973,205	2.0420	0.00%
2011-12-06	0	4.450	4.450	4.480	4.380	4.450	319,000	1,406,660	4.4096	2.034	2.034	2.048	2.002	2.034	697,851	2.0157	0.00%
2011-12-05	0	4.450	4.410	4.450	4.450	4.460	122,000	543,000	4.4508	2.034	2.016	2.034	2.034	2.039	266,890	2.0345	1.14%
2011-12-02	0	4.400	4.380	4.410	4.400	4.420	72,000	317,310	4.4071	2.011	2.002	2.016	2.011	2.020	157,509	2.0146	-2.44%
2011-12-01	0	4.510	4.500	4.550	4.400	4.550	535,255	2,392,947	4.4707	2.062	2.057	2.080	2.011	2.080	1,170,935	2.0436	3.92%
2011-11-30	0	4.340	4.340	4.350	4.220	4.350	372,000	1,593,710	4.2842	1.984	1.984	1.988	1.929	1.988	813,795	1.9584	1.40%
2011-11-29	0	4.280	4.250	4.300	4.130	4.300	169,000	713,490	4.2218	1.956	1.943	1.966	1.888	1.966	369,708	1.9299	-0.47%
2011-11-28	0	4.300	4.300	4.320	4.280	4.350	167,500	720,150	4.2994	1.966	1.966	1.975	1.956	1.988	366,426	1.9653	0.94%
2011-11-25	0	4.260	4.250	4.260	4.170	4.260	256,000	1,084,390	4.2359	1.947	1.943	1.947	1.906	1.947	560,031	1.9363	1.43%
2011-11-24	0	4.200	4.200	4.240	4.130	4.250	336,000	1,408,090	4.1907	1.920	1.920	1.938	1.888	1.943	735,041	1.9157	1.20%
2011-11-23	0	4.150	4.150	4.160	4.060	4.150	318,000	1,311,380	4.1238	1.897	1.897	1.902	1.856	1.897	695,663	1.8851	0.73%
2011-11-22	0	4.120	4.120	4.150	4.060	4.120	300,000	1,225,270	4.0842	1.883	1.883	1.897	1.856	1.883	656,286	1.8670	1.73%
2011-11-21	0	4.050	4.050	4.090	3.990	4.060	300,000	1,209,490	4.0316	1.851	1.851	1.870	1.824	1.856	656,286	1.8429	-1.22%
2011-11-18	0	4.100	4.040	4.100	4.000	4.100	332,000	1,339,230	4.0338	1.874	1.847	1.874	1.828	1.874	726,290	1.8439	0.99%
2011-11-17	0	4.060	4.060	4.110	4.010	4.080	87,000	352,780	4.0549	1.856	1.856	1.879	1.833	1.865	190,323	1.8536	-0.73%
2011-11-16	0	4.090	4.090	4.110	4.050	4.180	141,000	579,120	4.1072	1.870	1.870	1.879	1.851	1.911	308,455	1.8775	-1.21%
2011-11-15	0	4.140	4.140	4.160	4.120	4.200	48,000	199,700	4.1604	1.892	1.892	1.902	1.883	1.920	105,006	1.9018	-1.43%
2011-11-14	0	4.200	4.200	4.220	4.190	4.220	67,000	282,130	4.2109	1.920	1.920	1.929	1.915	1.929	146,571	1.9249	0.96%
2011-11-11	0	4.160	4.150	4.220	4.130	4.200	42,000	175,120	4.1695	1.902	1.897	1.929	1.888	1.920	91,880	1.9060	0.73%
2011-11-10	0	4.130	4.130	4.200	4.120	4.200	171,000	711,750	4.1623	1.888	1.888	1.920	1.883	1.920	374,083	1.9027	-3.50%
2011-11-09	0	4.280	4.270	4.310	4.250	4.350	208,000	889,420	4.2761	1.956	1.952	1.970	1.943	1.988	455,025	1.9547	0.71%
2011-11-08	0	4.250	4.250	4.300	4.250	4.320	189,000	810,590	4.2888	1.943	1.943	1.966	1.943	1.975	413,460	1.9605	-1.39%
2011-11-07	0	4.310	4.220	4.330	4.220	4.380	161,000	694,340	4.3127	1.970	1.929	1.979	1.929	2.002	352,207	1.9714	0.47%
2011-11-04	0	4.290	4.240	4.280	4.230	4.310	301,000	1,285,360	4.2703	1.961	1.938	1.956	1.934	1.970	658,474	1.9520	2.63%
2011-11-03	0	4.180	4.180	4.250	4.120	4.270	96,000	404,970	4.2184	1.911	1.911	1.943	1.883	1.952	210,012	1.9283	-1.88%
2011-11-02	0	4.260	4.240	4.270	4.100	4.260	228,000	949,620	4.1650	1.947	1.938	1.952	1.874	1.947	498,778	1.9039	0.00%
2011-11-01	0	4.260	4.190	4.260	4.180	4.260	359,000	1,517,590	4.2273	1.947	1.915	1.947	1.911	1.947	785,356	1.9324	-1.39%
2011-10-31	0	4.320	4.350	4.360	4.200	4.350	375,000	1,595,150	4.2537	1.975	1.988	1.993	1.920	1.988	820,358	1.9445	1.41%
2011-10-28	0	4.260	4.250	4.290	4.240	4.370	1,011,000	4,345,290	4.2980	1.947	1.943	1.961	1.938	1.998	2,211,685	1.9647	2.16%
2011-10-27	0	4.170	4.170	4.190	4.000	4.190	775,000	3,172,580	4.0937	1.906	1.906	1.915	1.828	1.915	1,695,406	1.8713	3.73%
2011-10-26	0	4.020	3.970	4.030	3.970	4.020	687,000	2,734,570	3.9805	1.838	1.815	1.842	1.815	1.838	1,502,895	1.8195	-0.50%
2011-10-25	0	4.040	3.990	4.050	3.970	4.090	740,000	2,968,010	4.0108	1.847	1.824	1.851	1.815	1.870	1,618,839	1.8334	-0.49%
2011-10-24	0	4.060	4.030	4.060	4.010	4.100	654,000	2,650,740	4.0531	1.856	1.842	1.856	1.833	1.874	1,430,704	1.8528	2.01%
2011-10-21	0	3.980	3.970	3.980	3.950	4.000	260,000	1,033,970	3.9768	1.819	1.815	1.819	1.806	1.828	568,781	1.8179	-0.50%
2011-10-20	0	4.000	3.970	4.000	3.960	4.150	713,000	2,868,870	4.0237	1.828	1.815	1.828	1.810	1.897	1,559,774	1.8393	-2.44%
2011-10-19	0	4.100	4.100	4.150	4.100	4.170	169,000	699,940	4.1417	1.874	1.874	1.897	1.874	1.906	369,708	1.8932	0.99%
2011-10-18	0	4.060	4.060	4.100	4.060	4.330	680,000	2,850,260	4.1916	1.856	1.856	1.874	1.856	1.979	1,487,582	1.9160	-5.58%
2011-10-17	0	4.300	4.300	4.310	4.230	4.360	173,000	745,780	4.3109	1.966	1.966	1.970	1.934	1.993	378,458	1.9706	1.18%
2011-10-14	0	4.250	4.230	4.250	4.220	4.310	269,000	1,144,480	4.2546	1.943	1.934	1.943	1.929	1.970	588,470	1.9448	-0.93%
2011-10-13	0	4.290	4.250	4.290	4.100	4.320	465,000	1,985,390	4.2697	1.961	1.943	1.961	1.874	1.975	1,017,244	1.9517	3.87%
2011-10-12	0	4.130	4.110	4.130	4.080	4.140	504,000	2,074,320	4.1157	1.888	1.879	1.888	1.865	1.892	1,102,561	1.8814	0.49%
2011-10-11	0	4.110	4.080	4.110	4.090	4.120	409,000	1,678,230	4.1033	1.879	1.865	1.879	1.870	1.883	894,737	1.8757	0.74%
2011-10-10	0	4.080	4.040	4.090	3.990	4.090	237,000	955,320	4.0309	1.865	1.847	1.870	1.824	1.870	518,466	1.8426	0.49%
2011-10-07	0	4.060	4.060	4.070	4.010	4.100	535,000	2,174,840	4.0651	1.856	1.856	1.860	1.833	1.874	1,170,377	1.8582	2.01%
2011-10-06	0	3.980	3.960	3.980	3.850	4.100	249,000	985,870	3.9593	1.819	1.810	1.819	1.760	1.874	544,718	1.8099	2.31%
2011-10-04	0	3.890	3.850	3.910	3.850	4.110	536,000	2,107,650	3.9322	1.778	1.760	1.787	1.760	1.879	1,172,565	1.7975	-2.99%
2011-10-03	0	4.010	3.950	4.040	3.850	4.110	517,000	2,041,745	3.9492	1.833	1.806	1.847	1.760	1.879	1,131,000	1.8053	-2.91%
2011-09-30	0	4.130	4.070	4.130	4.040	4.250	493,000	2,040,760	4.1395	1.888	1.860	1.888	1.847	1.943	1,078,497	1.8922	-4.40%
2011-09-28	0	4.320	4.270	4.320	4.250	4.350	279,500	1,195,485	4.2772	1.975	1.952	1.975	1.943	1.988	611,440	1.9552	0.23%
2011-09-27	0	4.310	4.300	4.340	4.220	4.380	493,000	2,131,850	4.3242	1.970	1.966	1.984	1.929	2.002	1,078,497	1.9767	2.13%
2011-09-26	0	4.220	4.170	4.220	4.090	4.410	391,000	1,656,240	4.2359	1.929	1.906	1.929	1.870	2.016	855,360	1.9363	-5.17%
2011-09-23	0	4.450	4.330	4.450	4.310	4.450	518,000	2,274,880	4.3917	2.034	1.979	2.034	1.970	2.034	1,133,188	2.0075	0.00%
2011-09-22	0	4.450	4.450	4.480	4.450	4.600	397,000	1,801,350	4.5374	2.034	2.034	2.048	2.034	2.103	868,485	2.0741	-5.12%
2011-09-21	0	4.690	4.690	4.710	4.620	4.840	240,000	1,128,210	4.7009	2.144	2.144	2.153	2.112	2.212	525,029	2.1489	-0.21%
2011-09-20	0	4.700	4.700	4.730	4.660	4.750	159,000	746,450	4.6947	2.148	2.148	2.162	2.130	2.171	347,832	2.1460	-2.08%
2011-09-19	0	4.800	4.750	4.840	4.730	4.840	740,000	3,525,950	4.7648	2.194	2.171	2.212	2.162	2.212	1,618,839	2.1781	0.42%
2011-09-16	0	4.780	4.750	4.760	4.750	4.850	346,000	1,660,700	4.7997	2.185	2.171	2.176	2.171	2.217	756,917	2.1940	0.21%
2011-09-15	0	4.770	4.730	4.770	4.730	4.810	82,000	390,800	4.7659	2.180	2.162	2.180	2.162	2.199	179,385	2.1786	0.00%
2011-09-14	0	4.770	4.760	4.820	4.750	5.230	905,000	4,371,640	4.8305	2.180	2.176	2.203	2.171	2.391	1,979,797	2.2081	-2.65%
2011-09-12	0	4.900	4.890	4.910	4.900	5.000	185,000	908,650	4.9116	2.240	2.235	2.244	2.240	2.286	404,710	2.2452	-2.00%
2011-09-09	0	5.000	5.000	5.010	5.000	5.040	350,000	1,755,630	5.0161	2.286	2.286	2.290	2.286	2.304	765,667	2.2929	-0.60%
2011-09-08	0	5.030	5.030	5.050	5.020	5.080	173,000	873,970	5.0518	2.299	2.299	2.308	2.295	2.322	378,458	2.3093	-0.98%
2011-09-07	0	5.080	5.050	5.080	5.040	5.100	69,001	349,525	5.0655	2.322	2.308	2.322	2.304	2.331	150,948	2.3155	0.59%
2011-09-06	0	5.050	5.050	5.070	5.000	5.070	290,000	1,458,170	5.0282	2.308	2.308	2.318	2.286	2.318	634,410	2.2985	-0.79%
2011-09-05	0	5.090	5.070	5.100	5.050	5.150	448,000	2,278,810	5.0866	2.327	2.318	2.331	2.308	2.354	980,054	2.3252	-2.86%
2011-09-02	0	5.240	5.240	5.260	5.230	5.270	113,000	592,670	5.2449	2.395	2.395	2.404	2.391	2.409	247,201	2.3975	-2.06%
2011-09-01	0	5.350	5.280	5.360	5.250	5.360	401,000	2,135,740	5.3260	2.446	2.414	2.450	2.400	2.450	877,236	2.4346	0.75%
2011-08-31	0	5.310	5.290	5.310	5.190	5.310	221,000	1,158,750	5.2432	2.427	2.418	2.427	2.372	2.427	483,464	2.3968	2.12%
2011-08-30	0	5.200	5.150	5.200	5.150	5.200	453,000	2,339,290	5.1640	2.377	2.354	2.377	2.354	2.377	990,992	2.3606	2.97%
2011-08-29	0	5.270	5.270	5.300	5.250	5.370	310,000	1,641,620	5.2955	2.308	2.308	2.322	2.300	2.352	707,706	2.3196	-0.19%
2011-08-26	0	5.280	5.280	5.320	5.280	5.350	91,000	481,990	5.2966	2.313	2.313	2.330	2.313	2.343	207,746	2.3201	-1.68%
2011-08-25	0	5.370	5.330	5.370	5.200	5.370	463,000	2,459,980	5.3131	2.352	2.335	2.352	2.278	2.352	1,056,993	2.3273	3.27%
2011-08-24	0	5.200	5.170	5.200	5.170	5.230	621,000	3,230,970	5.2029	2.278	2.265	2.278	2.265	2.291	1,417,695	2.2790	0.39%
2011-08-23	0	5.180	5.170	5.180	5.120	5.180	432,000	2,227,560	5.1564	2.269	2.265	2.269	2.243	2.269	986,223	2.2587	1.37%
2011-08-22	0	5.110	5.110	5.160	5.080	5.180	793,500	4,080,780	5.1428	2.238	2.238	2.260	2.225	2.269	1,811,499	2.2527	-2.11%
2011-08-19	0	5.220	5.220	5.260	5.200	5.320	583,100	3,061,013	5.2496	2.287	2.287	2.304	2.278	2.330	1,331,172	2.2995	-2.79%
2011-08-18	0	5.370	5.360	5.400	5.360	5.570	1,147,000	6,241,050	5.4412	2.352	2.348	2.365	2.348	2.440	2,618,513	2.3834	-0.19%
2011-08-17	0	5.380	5.370	5.380	5.320	5.500	1,620,000	8,813,010	5.4401	2.357	2.352	2.357	2.330	2.409	3,698,335	2.3830	3.07%
2011-08-16	0	5.220	5.210	5.220	5.150	5.280	318,000	1,659,020	5.2170	2.287	2.282	2.287	2.256	2.313	725,970	2.2852	1.36%
2011-08-15	0	5.150	5.140	5.220	5.140	5.250	298,999	1,554,934	5.2005	2.256	2.251	2.287	2.251	2.300	682,592	2.2780	0.39%
2011-08-12	0	5.130	5.130	5.150	5.070	5.220	277,000	1,431,220	5.1669	2.247	2.247	2.256	2.221	2.287	632,370	2.2633	1.18%
2011-08-11	0	5.070	5.070	5.100	5.000	5.100	309,000	1,560,940	5.0516	2.221	2.221	2.234	2.190	2.234	705,423	2.2128	0.00%
2011-08-10	0	5.070	5.070	5.080	5.050	5.130	258,000	1,312,420	5.0869	2.221	2.221	2.225	2.212	2.247	588,994	2.2282	1.20%
2011-08-09	0	5.010	5.010	5.120	4.910	5.140	575,000	2,890,080	5.0262	2.195	2.195	2.243	2.151	2.251	1,312,681	2.2017	-5.11%
2011-08-08	0	5.280	5.280	5.290	5.140	5.460	600,998	3,137,689	5.2208	2.313	2.313	2.317	2.251	2.392	1,372,032	2.2869	-3.30%
2011-08-05	0	5.460	5.460	5.480	5.450	5.650	403,000	2,226,740	5.5254	2.392	2.392	2.400	2.387	2.475	920,018	2.4203	-4.21%
2011-08-04	0	5.700	5.690	5.740	5.690	5.740	121,312	691,366	5.6991	2.497	2.492	2.514	2.492	2.514	276,946	2.4964	0.00%
2011-08-03	0	5.700	5.700	5.740	5.670	5.750	112,000	637,660	5.6934	2.497	2.497	2.514	2.484	2.519	255,687	2.4939	-1.89%
2011-08-02	0	5.810	5.790	5.820	5.790	5.840	73,000	424,800	5.8192	2.545	2.536	2.549	2.536	2.558	166,653	2.5490	-0.34%
2011-08-01	0	5.830	5.830	5.860	5.820	5.900	213,000	1,247,900	5.8587	2.554	2.554	2.567	2.549	2.584	486,263	2.5663	-1.19%
2011-07-29	0	5.900	5.880	6.000	5.760	6.000	222,000	1,297,130	5.8429	2.584	2.576	2.628	2.523	2.628	506,809	2.5594	1.37%
2011-07-28	0	5.820	5.810	5.890	-	-	0	0	-	2.549	2.545	2.580	-	-	0	-	0.00%
2011-07-27	0	5.820	5.820	5.830	5.790	5.840	179,000	1,041,120	5.8163	2.549	2.549	2.554	2.536	2.558	408,643	2.5477	-0.34%
2011-07-26	0	5.840	5.820	5.900	5.770	5.840	329,000	1,908,540	5.8010	2.558	2.549	2.584	2.527	2.558	751,082	2.5411	0.34%
2011-07-25	0	5.820	5.820	5.850	5.820	5.890	68,000	397,090	5.8396	2.549	2.549	2.563	2.549	2.580	155,239	2.5579	-1.19%
2011-07-22	0	5.890	5.890	5.900	5.840	5.900	105,000	617,780	5.8836	2.580	2.580	2.584	2.558	2.584	239,707	2.5772	1.03%
2011-07-21	0	5.830	5.830	5.840	5.830	5.860	117,000	684,200	5.8479	2.554	2.554	2.558	2.554	2.567	267,102	2.5616	-1.02%
2011-07-20	0	5.890	5.880	5.900	5.890	5.960	156,000	920,803	5.9026	2.580	2.576	2.584	2.580	2.611	356,136	2.5855	-0.51%
2011-07-19	0	5.920	5.880	5.930	5.850	5.920	123,000	724,460	5.8899	2.593	2.576	2.598	2.563	2.593	280,800	2.5800	0.00%
2011-07-18	0	5.920	5.920	5.940	5.910	5.910	50,000	295,500	5.9100	2.593	2.593	2.602	2.589	2.589	114,146	2.5888	0.17%
2011-07-15	0	5.910	5.910	5.930	5.900	5.950	109,000	646,160	5.9281	2.589	2.589	2.598	2.584	2.606	248,839	2.5967	-0.67%
2011-07-14	0	5.950	5.930	5.950	5.920	5.970	185,000	1,099,700	5.9443	2.606	2.598	2.606	2.593	2.615	422,341	2.6038	0.51%
2011-07-13	0	5.920	5.920	5.940	5.900	6.000	114,000	674,920	5.9204	2.593	2.593	2.602	2.584	2.628	260,253	2.5933	0.34%
2011-07-12	0	5.900	5.920	5.940	5.900	5.990	204,000	1,208,310	5.9231	2.584	2.593	2.602	2.584	2.624	465,716	2.5945	-1.34%
2011-07-11	0	5.980	5.990	6.000	5.970	6.050	198,000	1,188,050	6.0003	2.619	2.624	2.628	2.615	2.650	452,019	2.6283	-1.16%
2011-07-08	0	6.050	6.050	6.110	6.000	6.120	371,000	2,250,370	6.0657	2.650	2.650	2.676	2.628	2.681	846,964	2.6570	0.33%
2011-07-07	0	6.030	6.000	6.030	5.930	6.030	302,000	1,800,200	5.9609	2.641	2.628	2.641	2.598	2.641	689,443	2.6111	0.50%
2011-07-06	0	6.000	5.990	6.040	5.950	6.030	272,000	1,625,230	5.9751	2.628	2.624	2.646	2.606	2.641	620,955	2.6173	-0.17%
2011-07-05	0	6.010	6.000	6.030	6.010	6.090	102,000	617,320	6.0522	2.633	2.628	2.641	2.633	2.668	232,858	2.6511	-1.15%
2011-07-04	0	6.080	6.060	6.080	5.950	6.080	451,000	2,714,900	6.0197	2.663	2.654	2.663	2.606	2.663	1,029,598	2.6369	2.53%
2011-06-30	0	5.930	5.910	5.950	5.750	5.930	179,000	1,054,830	5.8929	2.598	2.589	2.606	2.519	2.598	408,643	2.5813	1.54%
2011-06-29	0	5.840	5.800	5.840	5.800	5.860	181,000	1,053,450	5.8202	2.558	2.541	2.558	2.541	2.567	413,209	2.5494	0.69%
2011-06-28	0	5.800	5.780	5.800	5.730	5.800	187,000	1,077,330	5.7611	2.541	2.532	2.541	2.510	2.541	426,907	2.5236	0.87%
2011-06-27	0	5.750	5.720	5.750	5.710	5.770	71,000	406,980	5.7321	2.519	2.506	2.519	2.501	2.527	162,088	2.5109	0.52%
2011-06-24	0	5.720	5.720	5.750	5.680	5.760	532,000	3,044,560	5.7229	2.506	2.506	2.519	2.488	2.523	1,214,515	2.5068	0.35%
2011-06-23	0	5.700	5.680	5.700	5.670	5.700	44,000	250,330	5.6893	2.497	2.488	2.497	2.484	2.497	100,449	2.4921	0.53%
2011-06-22	0	5.670	5.660	5.690	5.650	5.720	195,000	1,111,380	5.6994	2.484	2.479	2.492	2.475	2.506	445,170	2.4965	-0.35%
2011-06-21	0	5.690	5.690	5.700	5.630	5.730	375,000	2,131,600	5.6843	2.492	2.492	2.497	2.466	2.510	856,096	2.4899	-0.52%
2011-06-20	0	5.720	5.700	5.730	5.720	5.860	337,000	1,940,850	5.7592	2.506	2.497	2.510	2.506	2.567	769,345	2.5227	-2.89%
2011-06-17	0	5.890	5.880	5.900	5.880	5.910	126,000	742,350	5.8917	2.580	2.576	2.584	2.576	2.589	287,648	2.5808	0.17%
2011-06-16	0	5.880	5.870	5.880	5.860	5.990	600,000	3,535,010	5.8917	2.576	2.571	2.576	2.567	2.624	1,369,754	2.5808	-2.00%
2011-06-15	0	6.000	5.980	6.000	5.980	6.110	364,000	2,195,520	6.0316	2.628	2.619	2.628	2.619	2.676	830,984	2.6421	-1.96%
2011-06-14	0	6.120	6.120	6.150	6.060	6.140	178,000	1,086,720	6.1052	2.681	2.681	2.694	2.654	2.690	406,360	2.6743	-0.97%
2011-06-13	0	6.180	6.150	6.200	6.000	6.200	145,000	882,470	6.0860	2.707	2.694	2.716	2.628	2.716	331,024	2.6659	0.16%
2011-06-10	0	6.170	6.160	6.220	6.110	6.260	339,000	2,105,090	6.2097	2.703	2.698	2.725	2.676	2.742	773,911	2.7201	-1.59%
2011-06-09	0	6.270	6.270	6.280	6.230	6.280	100,000	626,820	6.2682	2.746	2.746	2.751	2.729	2.751	228,292	2.7457	0.00%
2011-06-08	0	6.270	6.250	6.270	6.260	6.320	99,000	621,620	6.2790	2.746	2.738	2.746	2.742	2.768	226,009	2.7504	-0.63%
2011-06-07	0	6.310	6.310	6.330	6.280	6.360	48,000	302,530	6.3027	2.764	2.764	2.773	2.751	2.786	109,580	2.7608	-0.63%
2011-06-03	0	6.350	6.320	6.370	6.250	6.370	112,000	707,740	6.3191	2.782	2.768	2.790	2.738	2.790	255,687	2.7680	0.00%
2011-06-02	0	6.350	6.350	6.360	6.280	6.400	156,000	987,370	6.3293	2.782	2.782	2.786	2.751	2.803	356,136	2.7725	-0.63%
2011-06-01	0	6.390	6.350	6.400	6.260	6.480	331,000	2,100,620	6.3463	2.799	2.782	2.803	2.742	2.838	755,648	2.7799	-1.69%
2011-05-31	0	6.500	6.480	6.530	6.220	6.520	425,000	2,672,050	6.2872	2.847	2.838	2.860	2.725	2.856	970,242	2.7540	5.01%
2011-05-30	0	6.190	6.190	6.210	6.190	6.270	473,000	2,937,124	6.2096	2.711	2.711	2.720	2.711	2.746	1,079,823	2.7200	-1.43%
2011-05-27	0	6.280	6.240	6.280	6.220	6.410	623,000	3,917,730	6.2885	2.751	2.733	2.751	2.725	2.808	1,422,261	2.7546	-2.18%
2011-05-26	0	6.420	6.410	6.420	6.380	6.460	170,000	1,093,348	6.4315	2.812	2.808	2.812	2.795	2.830	388,097	2.8172	-0.31%
2011-05-25	0	6.440	6.240	6.440	6.440	6.490	84,000	542,390	6.4570	2.821	2.733	2.821	2.821	2.843	191,766	2.8284	-0.92%
2011-05-24	0	6.500	6.480	6.500	6.420	6.500	177,000	1,147,810	6.4848	2.847	2.838	2.847	2.812	2.847	404,077	2.8406	-1.07%
2011-05-23	0	6.570	6.530	6.600	6.420	6.600	348,000	2,266,990	6.5143	2.878	2.860	2.891	2.812	2.891	794,457	2.8535	-0.61%
2011-05-20	0	6.610	6.600	6.610	6.570	6.630	94,000	620,700	6.6032	2.895	2.891	2.895	2.878	2.904	214,595	2.8924	-0.30%
2011-05-19	0	6.630	6.620	6.640	6.560	6.650	56,000	370,660	6.6189	2.904	2.900	2.909	2.874	2.913	127,844	2.8993	0.00%
2011-05-18	0	6.630	6.620	6.630	6.510	6.650	147,000	970,460	6.6018	2.904	2.900	2.904	2.852	2.913	335,590	2.8918	0.45%
2011-05-17	0	6.600	6.500	6.590	6.480	6.760	308,000	2,009,180	6.5233	2.891	2.847	2.887	2.838	2.961	703,140	2.8574	0.46%
2011-05-16	0	6.800	6.800	6.820	6.800	6.850	327,000	2,228,350	6.8145	2.878	2.878	2.886	2.878	2.899	772,650	2.8840	-0.58%
2011-05-13	0	6.840	6.840	6.850	6.780	6.850	54,000	368,830	6.8302	2.895	2.895	2.899	2.869	2.899	127,594	2.8907	0.88%
2011-05-12	0	6.780	6.780	6.880	6.750	6.790	94,000	635,400	6.7596	2.869	2.869	2.912	2.857	2.874	222,107	2.8608	0.00%
2011-05-11	0	6.780	6.780	6.860	6.750	6.920	267,000	1,819,190	6.8134	2.869	2.869	2.903	2.857	2.929	630,879	2.8836	-0.29%
2011-05-09	0	6.800	6.800	6.900	6.750	6.980	375,000	2,557,855	6.8209	2.878	2.878	2.920	2.857	2.954	886,066	2.8868	0.00%
2011-05-06	0	6.800	6.780	6.800	6.720	6.840	91,000	618,110	6.7924	2.878	2.869	2.878	2.844	2.895	215,019	2.8747	-0.29%
2011-05-05	0	6.820	6.820	6.860	6.810	6.860	278,000	1,895,840	6.8196	2.886	2.886	2.903	2.882	2.903	656,870	2.8862	-0.87%
2011-05-04	0	6.880	6.830	6.880	6.810	6.880	263,000	1,795,030	6.8252	2.912	2.891	2.912	2.882	2.912	621,428	2.8886	0.44%
2011-05-03	0	6.850	6.840	6.870	6.840	6.930	289,000	1,983,840	6.8645	2.899	2.895	2.908	2.895	2.933	682,862	2.9052	-1.86%
2011-04-29	0	6.980	6.950	6.980	6.860	6.980	172,000	1,192,130	6.9310	2.954	2.941	2.954	2.903	2.954	406,409	2.9333	0.29%
2011-04-28	0	6.960	6.900	6.970	6.900	6.970	152,000	1,055,905	6.9467	2.946	2.920	2.950	2.920	2.950	359,152	2.9400	-0.29%
2011-04-27	0	6.980	6.980	7.000	6.880	7.000	183,000	1,271,660	6.9490	2.954	2.954	2.963	2.912	2.963	432,400	2.9409	0.43%
2011-04-26	0	6.950	6.870	6.950	6.820	6.990	213,000	1,475,480	6.9271	2.941	2.908	2.941	2.886	2.958	503,286	2.9317	-0.29%
2011-04-21	0	6.970	6.900	6.970	6.880	7.000	236,000	1,642,450	6.9595	2.950	2.920	2.950	2.912	2.963	557,631	2.9454	0.58%
2011-04-20	0	6.930	6.920	6.950	6.910	7.030	665,000	4,636,050	6.9715	2.933	2.929	2.941	2.924	2.975	1,571,290	2.9505	0.00%
2011-04-19	0	6.930	6.890	6.940	6.820	6.930	38,000	260,790	6.8629	2.933	2.916	2.937	2.886	2.933	89,788	2.9045	0.43%
2011-04-18	0	6.900	6.900	6.950	6.890	6.940	188,000	1,299,130	6.9103	2.920	2.920	2.941	2.916	2.937	444,214	2.9246	-0.29%
2011-04-15	0	6.920	6.900	6.920	6.880	6.960	170,000	1,174,730	6.9102	2.929	2.920	2.929	2.912	2.946	401,683	2.9245	0.00%
2011-04-14	0	6.920	6.910	6.930	6.880	6.980	255,000	1,769,695	6.9400	2.929	2.924	2.933	2.912	2.954	602,525	2.9371	0.29%
2011-04-13	0	6.900	6.900	6.930	6.800	6.930	296,000	2,043,620	6.9041	2.920	2.920	2.933	2.878	2.933	699,401	2.9220	0.15%
2011-04-12	0	6.890	6.860	6.890	6.750	6.920	208,000	1,431,480	6.8821	2.916	2.903	2.916	2.857	2.929	491,471	2.9126	-0.58%
2011-04-11	0	6.930	6.930	6.950	6.700	6.960	1,185,000	8,193,690	6.9145	2.933	2.933	2.941	2.836	2.946	2,799,969	2.9264	1.17%
2011-04-08	0	6.850	6.850	6.860	6.670	6.900	689,000	4,715,900	6.8446	2.899	2.899	2.903	2.823	2.920	1,627,999	2.8967	0.59%
2011-04-07	0	6.810	6.720	6.840	6.600	6.850	511,000	3,411,501	6.6761	2.882	2.844	2.895	2.793	2.899	1,207,413	2.8255	2.41%
2011-04-06	0	6.650	6.650	6.710	6.650	6.730	272,000	1,821,820	6.6979	2.814	2.814	2.840	2.814	2.848	642,693	2.8347	-0.75%
2011-04-04	0	6.700	6.660	6.700	6.630	6.710	538,000	3,584,220	6.6621	2.836	2.819	2.836	2.806	2.840	1,271,209	2.8195	0.75%
2011-04-01	0	6.650	6.640	6.650	6.630	6.690	557,000	3,708,899	6.6587	2.814	2.810	2.814	2.806	2.831	1,316,103	2.8181	-0.75%
2011-03-31	0	6.700	6.690	6.700	6.660	6.720	311,000	2,084,160	6.7015	2.836	2.831	2.836	2.819	2.844	734,844	2.8362	0.45%
2011-03-30	0	6.670	6.660	6.700	6.570	6.740	303,000	2,016,570	6.6553	2.823	2.819	2.836	2.781	2.852	715,941	2.8167	0.15%
2011-03-29	0	6.660	6.630	6.660	6.500	6.690	142,000	947,520	6.6727	2.819	2.806	2.819	2.751	2.831	335,524	2.8240	-0.45%
2011-03-28	0	6.690	6.630	6.700	6.500	6.730	627,000	4,132,260	6.5905	2.831	2.806	2.836	2.751	2.848	1,481,502	2.7892	-0.74%
2011-03-25	0	6.740	6.700	6.750	6.700	6.750	412,000	2,762,050	6.7040	2.852	2.836	2.857	2.836	2.857	973,491	2.8373	0.15%
2011-03-24	0	6.730	6.730	6.740	6.710	6.800	375,000	2,525,040	6.7334	2.848	2.848	2.852	2.840	2.878	886,066	2.8497	-0.15%
2011-03-23	0	6.740	6.730	6.740	6.690	6.750	177,000	1,187,780	6.7106	2.852	2.848	2.852	2.831	2.857	418,223	2.8401	-0.30%
2011-03-22	0	6.760	6.700	6.760	6.700	6.870	278,000	1,875,820	6.7476	2.861	2.836	2.861	2.836	2.908	656,870	2.8557	0.45%
2011-03-21	0	6.730	6.690	6.740	6.610	6.740	140,000	937,550	6.6968	2.848	2.831	2.852	2.797	2.852	330,798	2.8342	0.30%
2011-03-18	0	6.710	6.680	6.800	6.500	6.900	729,000	4,843,196	6.6436	2.840	2.827	2.878	2.751	2.920	1,722,512	2.8117	0.15%
2011-03-17	0	6.700	6.720	7.070	6.660	6.740	501,000	3,345,730	6.6781	2.836	2.844	2.992	2.819	2.852	1,183,784	2.8263	-1.33%
2011-03-16	0	6.790	6.780	6.800	6.680	6.800	342,000	2,305,350	6.7408	2.874	2.869	2.878	2.827	2.878	808,092	2.8528	0.15%
2011-03-15	0	6.780	6.770	6.780	6.730	6.860	433,000	2,940,600	6.7912	2.869	2.865	2.869	2.848	2.903	1,023,111	2.8742	-1.88%
2011-03-14	0	6.910	6.910	6.920	6.850	6.910	104,000	716,115	6.8857	2.924	2.924	2.929	2.899	2.924	245,736	2.9142	-0.29%
2011-03-11	0	6.930	6.900	6.940	6.890	6.950	94,000	651,560	6.9315	2.933	2.920	2.937	2.916	2.941	222,107	2.9335	-0.43%
2011-03-10	0	6.960	6.960	6.990	6.930	7.000	193,333	1,348,706	6.9761	2.946	2.946	2.958	2.933	2.963	456,815	2.9524	-0.57%
2011-03-09	0	7.000	6.990	7.000	6.900	7.020	130,000	907,000	6.9769	2.963	2.958	2.963	2.920	2.971	307,170	2.9528	0.43%
2011-03-08	0	6.970	6.930	6.980	6.860	6.980	78,000	540,140	6.9249	2.950	2.933	2.954	2.903	2.954	184,302	2.9307	0.14%
2011-03-07	0	6.960	6.920	6.960	6.850	7.000	241,000	1,673,570	6.9443	2.946	2.929	2.946	2.899	2.963	569,445	2.9389	0.43%
2011-03-04	0	6.930	6.920	6.930	6.860	6.960	172,000	1,189,180	6.9138	2.933	2.929	2.933	2.903	2.946	406,409	2.9261	0.43%
2011-03-03	0	6.900	6.900	6.930	6.850	6.950	97,000	669,235	6.8993	2.920	2.920	2.933	2.899	2.941	229,196	2.9199	0.44%
2011-03-02	0	6.870	6.870	6.890	6.800	6.880	113,000	774,750	6.8562	2.908	2.908	2.916	2.878	2.912	267,001	2.9017	-0.87%
2011-03-01	0	6.930	6.890	6.930	6.900	6.950	40,000	277,230	6.9308	2.933	2.916	2.933	2.920	2.941	94,514	2.9332	1.61%
2011-02-28	0	6.820	6.810	7.090	6.770	7.000	266,000	1,818,718	6.8373	2.886	2.882	3.001	2.865	2.963	628,516	2.8937	0.00%
2011-02-25	0	6.820	6.790	6.820	6.750	6.820	117,000	792,430	6.7729	2.886	2.874	2.886	2.857	2.886	276,453	2.8664	0.15%
2011-02-24	0	6.810	6.810	6.830	6.810	6.890	499,000	3,414,780	6.8432	2.882	2.882	2.891	2.882	2.916	1,179,059	2.8962	-1.59%
2011-02-23	0	6.920	6.910	7.000	6.910	7.000	118,000	819,890	6.9482	2.929	2.924	2.963	2.924	2.963	278,815	2.9406	-0.86%
2011-02-22	0	6.980	6.950	6.980	6.910	7.000	212,000	1,472,560	6.9460	2.954	2.941	2.954	2.924	2.963	500,923	2.9397	-0.71%
2011-02-21	0	7.030	7.000	7.070	6.980	7.050	213,000	1,491,910	7.0043	2.975	2.963	2.992	2.954	2.984	503,286	2.9643	0.14%
2011-02-18	0	7.020	7.030	7.040	7.000	7.080	227,000	1,597,540	7.0376	2.971	2.975	2.979	2.963	2.996	536,365	2.9785	-0.99%
2011-02-17	0	7.090	7.070	7.100	7.060	7.100	59,000	417,910	7.0832	3.001	2.992	3.005	2.988	3.005	139,408	2.9978	0.00%
2011-02-16	0	7.090	7.080	7.100	7.050	7.100	112,000	793,850	7.0879	3.001	2.996	3.005	2.984	3.005	264,638	2.9998	-0.70%
2011-02-15	0	7.140	7.070	7.150	7.050	7.150	117,000	828,940	7.0850	3.022	2.992	3.026	2.984	3.026	276,453	2.9985	0.99%
2011-02-14	0	7.070	7.070	7.100	7.030	7.130	132,000	934,670	7.0808	2.992	2.992	3.005	2.975	3.018	311,895	2.9967	0.28%
2011-02-11	0	7.050	7.030	7.060	7.020	7.070	127,000	894,780	7.0455	2.984	2.975	2.988	2.971	2.992	300,081	2.9818	-0.70%
2011-02-10	0	7.100	7.100	7.130	7.030	7.190	437,000	3,131,540	7.1660	3.005	3.005	3.018	2.975	3.043	1,032,562	3.0328	0.28%
2011-02-09	0	7.080	7.080	7.110	7.070	7.130	337,000	2,394,800	7.1062	2.996	2.996	3.009	2.992	3.018	796,278	3.0075	-0.98%
2011-02-08	0	7.150	7.140	7.150	7.120	7.170	33,000	235,970	7.1506	3.026	3.022	3.026	3.013	3.034	77,974	3.0263	-0.42%
2011-02-07	0	7.180	7.160	7.180	7.130	7.180	118,000	843,730	7.1503	3.039	3.030	3.039	3.018	3.039	278,815	3.0261	-0.28%
2011-02-02	0	7.200	7.160	7.180	7.130	7.280	614,000	4,430,720	7.2162	3.047	3.030	3.039	3.018	3.081	1,450,785	3.0540	0.98%
2011-02-01	0	7.130	7.050	7.120	7.060	7.280	781,000	5,577,340	7.1413	3.018	2.984	3.013	2.988	3.081	1,845,380	3.0223	-0.14%
2011-01-31	0	7.140	7.100	7.160	7.030	7.140	79,000	558,950	7.0753	3.022	3.005	3.030	2.975	3.022	186,665	2.9944	-0.56%
2011-01-28	0	7.180	7.150	7.200	7.030	7.190	175,000	1,253,220	7.1613	3.039	3.026	3.047	2.975	3.043	413,497	3.0308	0.28%
2011-01-27	0	7.160	7.130	7.180	7.120	7.190	230,000	1,646,760	7.1598	3.030	3.018	3.039	3.013	3.043	543,454	3.0302	0.42%
2011-01-26	0	7.130	7.120	7.140	7.020	7.150	96,000	682,690	7.1114	3.018	3.013	3.022	2.971	3.026	226,833	3.0097	0.42%
2011-01-25	0	7.100	7.100	7.110	7.100	7.140	202,000	1,435,960	7.1087	3.005	3.005	3.009	3.005	3.022	477,294	3.0085	-0.56%
2011-01-24	0	7.140	7.140	7.150	7.100	7.170	450,000	3,214,270	7.1428	3.022	3.022	3.026	3.005	3.034	1,063,279	3.0230	-0.56%
2011-01-21	0	7.180	7.180	7.250	7.130	7.290	326,000	2,347,820	7.2019	3.039	3.039	3.068	3.018	3.085	770,287	3.0480	0.14%
2011-01-20	0	7.170	7.160	7.170	7.160	7.320	682,000	4,910,490	7.2001	3.034	3.030	3.034	3.030	3.098	1,611,459	3.0472	-2.45%
2011-01-19	0	7.350	7.320	7.350	7.300	7.370	228,000	1,674,520	7.3444	3.111	3.098	3.111	3.089	3.119	538,728	3.1083	0.68%
2011-01-18	0	7.300	7.250	7.300	7.250	7.300	59,000	428,340	7.2600	3.089	3.068	3.089	3.068	3.089	139,408	3.0726	0.69%
2011-01-17	0	7.250	7.250	7.270	7.240	7.360	803,000	5,838,290	7.2706	3.068	3.068	3.077	3.064	3.115	1,897,363	3.0771	-0.68%
2011-01-14	0	7.300	7.290	7.300	7.260	7.300	120,000	875,830	7.2986	3.089	3.085	3.089	3.073	3.089	283,541	3.0889	0.00%
2011-01-13	0	7.300	7.270	7.300	7.240	7.340	129,000	937,490	7.2674	3.089	3.077	3.089	3.064	3.106	304,807	3.0757	0.83%
2011-01-12	0	7.240	7.230	7.240	7.150	7.250	514,000	3,715,150	7.2279	3.064	3.060	3.064	3.026	3.068	1,214,501	3.0590	-0.14%
2011-01-11	0	7.250	7.250	7.280	7.240	7.320	145,000	1,052,700	7.2600	3.068	3.068	3.081	3.064	3.098	342,612	3.0726	-0.41%
2011-01-10	0	7.280	7.250	7.280	7.100	7.280	50,000	361,560	7.2312	3.081	3.068	3.081	3.005	3.081	118,142	3.0604	-0.27%
2011-01-07	0	7.300	7.280	7.300	7.100	7.330	384,000	2,798,980	7.2890	3.089	3.081	3.089	3.005	3.102	907,332	3.0848	0.27%
2011-01-06	0	7.280	7.240	7.280	7.100	7.310	125,000	909,680	7.2774	3.081	3.064	3.081	3.005	3.094	295,355	3.0800	0.14%
2011-01-05	0	7.270	7.260	7.270	7.210	7.360	265,000	1,933,460	7.2961	3.077	3.073	3.077	3.051	3.115	626,153	3.0878	-0.41%
2011-01-04	0	7.300	7.290	7.300	7.000	7.300	634,066	4,553,993	7.1822	3.089	3.085	3.089	2.963	3.089	1,498,198	3.0396	2.82%
2011-01-03	0	7.100	7.080	7.100	7.000	7.100	211,000	1,487,630	7.0504	3.005	2.996	3.005	2.963	3.005	498,560	2.9839	0.71%
2010-12-31	0	7.050	7.000	7.050	6.900	7.050	297,000	2,071,540	6.9749	2.984	2.963	2.984	2.920	2.984	701,764	2.9519	1.59%
2010-12-30	0	6.940	6.910	6.940	6.890	6.950	93,000	644,020	6.9249	2.937	2.924	2.937	2.916	2.941	219,744	2.9308	1.02%
2010-12-29	0	6.870	6.880	6.920	6.830	6.880	77,000	529,010	6.8703	2.908	2.912	2.929	2.891	2.912	181,939	2.9076	0.44%
2010-12-28	0	6.840	6.840	6.880	6.830	6.880	129,000	882,230	6.8390	2.895	2.895	2.912	2.891	2.912	304,807	2.8944	-0.58%
2010-12-24	0	6.880	6.870	6.940	6.850	6.930	63,000	434,230	6.8925	2.912	2.908	2.937	2.899	2.933	148,859	2.9171	-0.72%
2010-12-23	0	6.930	6.880	6.930	6.880	6.930	88,000	606,520	6.8923	2.933	2.912	2.933	2.912	2.933	207,930	2.9169	0.58%
2010-12-22	0	6.890	6.880	6.890	6.840	6.940	691,000	4,755,675	6.8823	2.916	2.912	2.916	2.895	2.937	1,632,724	2.9127	0.58%
2010-12-21	0	6.850	6.850	6.880	6.820	6.880	229,000	1,566,630	6.8412	2.899	2.899	2.912	2.886	2.912	541,091	2.8953	0.00%
2010-12-20	0	6.850	6.830	6.860	6.780	6.910	125,000	854,930	6.8394	2.899	2.891	2.903	2.869	2.924	295,355	2.8946	-0.44%
2010-12-17	0	6.880	6.850	6.880	6.690	6.880	711,000	4,861,010	6.8369	2.912	2.899	2.912	2.831	2.912	1,679,981	2.8935	0.44%
2010-12-16	0	6.850	6.800	6.850	6.850	6.950	207,000	1,428,710	6.9020	2.899	2.878	2.899	2.899	2.941	489,108	2.9210	-1.44%
2010-12-15	0	6.950	6.940	6.960	6.900	7.000	118,000	820,710	6.9552	2.941	2.937	2.946	2.920	2.963	278,815	2.9436	-0.71%
2010-12-14	0	7.000	6.920	7.000	6.880	7.000	238,000	1,652,500	6.9433	2.963	2.929	2.963	2.912	2.963	562,357	2.9385	2.19%
2010-12-13	0	6.850	6.850	6.940	6.850	6.940	1,017,000	6,999,790	6.8828	2.899	2.899	2.937	2.899	2.937	2,403,011	2.9129	-0.44%
2010-12-10	0	6.880	6.880	6.950	6.880	6.980	558,000	3,853,880	6.9066	2.912	2.912	2.941	2.912	2.954	1,318,466	2.9230	-0.86%
2010-12-09	0	6.940	6.940	6.980	6.850	7.040	329,000	2,284,780	6.9446	2.937	2.937	2.954	2.899	2.979	777,375	2.9391	-0.86%
2010-12-08	0	7.000	6.950	7.000	6.950	7.020	289,000	2,020,760	6.9922	2.963	2.941	2.963	2.941	2.971	682,862	2.9593	0.14%
2010-12-07	0	6.990	6.990	7.010	6.970	7.000	49,000	341,750	6.9745	2.958	2.958	2.967	2.950	2.963	115,779	2.9517	-0.43%
2010-12-06	0	7.020	7.000	7.020	6.970	7.040	421,000	2,943,280	6.9912	2.971	2.963	2.971	2.950	2.979	994,757	2.9588	0.72%
2010-12-03	0	6.970	7.000	7.050	6.950	7.020	647,000	4,512,040	6.9738	2.950	2.963	2.984	2.941	2.971	1,528,759	2.9514	-0.85%
2010-12-02	0	7.030	7.030	7.040	7.020	7.060	188,000	1,324,020	7.0427	2.975	2.975	2.979	2.971	2.988	444,214	2.9806	0.00%
2010-12-01	0	7.030	7.000	7.030	6.940	7.050	551,000	3,862,150	7.0093	2.975	2.963	2.975	2.937	2.984	1,301,926	2.9665	1.30%
2010-11-30	0	6.940	6.940	6.950	6.930	6.980	366,000	2,539,270	6.9379	2.937	2.937	2.941	2.933	2.954	864,800	2.9362	-0.57%
2010-11-29	0	6.980	6.970	7.020	6.970	7.070	251,000	1,766,400	7.0375	2.954	2.950	2.971	2.950	2.992	593,074	2.9784	0.43%
2010-11-26	0	6.950	6.950	6.960	6.940	6.970	161,000	1,120,030	6.9567	2.941	2.941	2.946	2.937	2.950	380,418	2.9442	0.14%
2010-11-25	0	6.940	6.940	6.970	6.940	7.000	354,000	2,464,090	6.9607	2.937	2.937	2.950	2.937	2.963	836,446	2.9459	0.14%
2010-11-24	0	6.930	6.930	6.950	6.910	6.980	247,000	1,718,070	6.9557	2.933	2.933	2.941	2.924	2.954	583,622	2.9438	-0.14%
2010-11-23	0	6.940	6.910	6.960	6.910	7.010	439,000	3,053,748	6.9561	2.937	2.924	2.946	2.924	2.967	1,037,288	2.9440	-1.00%
2010-11-22	0	7.010	7.000	7.010	6.990	7.010	413,000	2,892,554	7.0038	2.967	2.963	2.967	2.958	2.967	975,854	2.9641	-0.14%
2010-11-19	0	7.020	7.020	7.030	7.010	7.060	245,000	1,722,520	7.0307	2.971	2.971	2.975	2.967	2.988	578,896	2.9755	-0.43%
2010-11-18	0	7.050	7.050	7.060	7.010	7.160	724,000	5,133,000	7.0898	2.984	2.984	2.988	2.967	3.030	1,710,698	3.0005	0.57%
2010-11-17	0	7.010	7.010	7.040	7.000	7.100	951,000	6,685,360	7.0298	2.967	2.967	2.979	2.963	3.005	2,247,063	2.9752	-2.37%
2010-11-16	0	7.180	7.180	7.190	7.000	7.220	800,000	5,709,450	7.1368	3.039	3.039	3.043	2.963	3.056	1,890,274	3.0204	-0.28%
2010-11-15	0	7.200	7.180	7.200	7.150	7.300	157,000	1,128,830	7.1900	3.047	3.039	3.047	3.026	3.089	370,966	3.0429	-0.69%
2010-11-12	0	7.250	7.230	7.290	7.170	7.350	1,200,000	8,722,110	7.2684	3.068	3.060	3.085	3.034	3.111	2,835,411	3.0761	-0.82%
2010-11-11	0	7.310	7.310	7.340	7.270	7.420	262,000	1,916,390	7.3145	3.094	3.094	3.106	3.077	3.140	619,065	3.0956	-0.14%
2010-11-10	0	7.320	7.280	7.320	7.260	7.440	395,000	2,889,850	7.3161	3.098	3.081	3.098	3.073	3.149	933,323	3.0963	-0.14%
2010-11-09	0	7.330	7.320	7.330	7.250	7.390	369,000	2,700,860	7.3194	3.102	3.098	3.102	3.068	3.128	871,889	3.0977	-0.41%
2010-11-08	0	7.360	7.350	7.360	7.220	7.420	887,000	6,478,210	7.3035	3.115	3.111	3.115	3.056	3.140	2,095,842	3.0910	1.94%
2010-11-05	0	7.220	7.220	7.250	7.220	7.300	820,000	5,945,943	7.2512	3.056	3.056	3.068	3.056	3.089	1,937,531	3.0688	-0.55%
2010-11-04	0	7.260	7.260	7.270	7.200	7.300	486,000	3,523,810	7.2506	3.073	3.073	3.077	3.047	3.089	1,148,342	3.0686	1.11%
2010-11-03	0	7.180	7.180	7.210	7.090	7.200	1,185,000	8,490,539	7.1650	3.039	3.039	3.051	3.001	3.047	2,799,969	3.0324	1.41%
2010-11-02	0	7.080	7.040	7.080	7.010	7.080	314,000	2,211,246	7.0422	2.996	2.979	2.996	2.967	2.996	741,933	2.9804	0.71%
2010-11-01	0	7.030	7.030	7.050	6.980	7.070	583,000	4,105,115	7.0414	2.975	2.975	2.984	2.954	2.992	1,377,537	2.9800	0.14%
2010-10-29	0	7.020	6.960	7.020	6.940	7.030	501,000	3,490,746	6.9676	2.971	2.946	2.971	2.937	2.975	1,183,784	2.9488	-0.71%
2010-10-28	0	7.070	7.060	7.120	7.000	7.120	205,000	1,447,310	7.0600	2.992	2.988	3.013	2.963	3.013	484,383	2.9879	0.71%
2010-10-27	0	7.020	7.000	7.070	6.670	7.290	1,413,000	9,880,470	6.9925	2.971	2.963	2.992	2.823	3.085	3,338,697	2.9594	-1.96%
2010-10-26	0	7.160	7.160	7.170	7.150	7.230	137,000	986,390	7.1999	3.030	3.030	3.034	3.026	3.060	323,709	3.0471	-1.10%
2010-10-25	0	7.240	7.230	7.240	7.070	7.240	483,000	3,484,650	7.2146	3.064	3.060	3.064	2.992	3.064	1,141,253	3.0534	0.70%
2010-10-22	0	7.190	7.190	7.220	7.120	7.220	730,000	5,245,760	7.1860	3.043	3.043	3.056	3.013	3.056	1,724,875	3.0412	0.70%
2010-10-21	0	7.140	7.130	7.140	7.020	7.190	215,000	1,527,650	7.1053	3.022	3.018	3.022	2.971	3.043	508,011	3.0071	0.71%
2010-10-20	0	7.090	7.090	7.130	7.020	7.160	295,000	2,089,270	7.0823	3.001	3.001	3.018	2.971	3.030	697,039	2.9974	-1.39%
2010-10-19	0	7.190	7.180	7.190	7.070	7.200	1,008,000	7,234,675	7.1773	3.043	3.039	3.043	2.992	3.047	2,381,745	3.0376	1.55%
2010-10-18	0	7.080	7.040	7.080	7.010	7.130	297,000	2,095,630	7.0560	2.996	2.979	2.996	2.967	3.018	701,764	2.9862	0.57%
2010-10-15	0	7.040	7.030	7.070	7.010	7.100	315,000	2,218,560	7.0430	2.979	2.975	2.992	2.967	3.005	744,295	2.9808	-0.71%
2010-10-14	0	7.090	7.080	7.100	7.000	7.220	1,251,000	8,881,110	7.0992	3.001	2.996	3.005	2.963	3.056	2,955,916	3.0045	1.72%
2010-10-13	0	6.970	6.970	6.990	6.920	7.000	750,000	5,227,090	6.9695	2.950	2.950	2.958	2.929	2.963	1,772,132	2.9496	0.29%
2010-10-12	0	6.950	6.950	6.980	6.930	6.980	296,000	2,059,050	6.9563	2.941	2.941	2.954	2.933	2.954	699,401	2.9440	0.29%
2010-10-11	0	6.930	6.920	6.960	6.900	6.980	441,000	3,058,970	6.9364	2.933	2.929	2.946	2.920	2.954	1,042,014	2.9356	0.58%
2010-10-08	0	6.890	6.890	6.910	6.870	7.000	961,000	6,624,620	6.8935	2.916	2.916	2.924	2.908	2.963	2,270,692	2.9174	-0.58%
2010-10-07	0	6.930	6.930	6.950	6.920	7.010	262,000	1,821,790	6.9534	2.933	2.933	2.941	2.929	2.967	619,065	2.9428	-0.14%
2010-10-06	0	6.940	6.940	6.980	6.920	7.030	645,000	4,503,250	6.9818	2.937	2.937	2.954	2.929	2.975	1,524,034	2.9548	0.58%
2010-10-05	0	6.900	6.890	6.900	6.880	6.980	337,000	2,331,430	6.9182	2.920	2.916	2.920	2.912	2.954	796,278	2.9279	-1.15%
2010-10-04	0	6.980	6.930	6.980	6.830	7.060	395,000	2,748,640	6.9586	2.954	2.933	2.954	2.891	2.988	933,323	2.9450	0.87%
2010-09-30	0	6.920	6.920	6.930	6.800	6.980	538,000	3,727,800	6.9290	2.929	2.929	2.933	2.878	2.954	1,271,209	2.9325	1.02%
2010-09-29	0	6.850	6.850	6.860	6.810	6.960	902,000	6,215,100	6.8904	2.899	2.899	2.903	2.882	2.946	2,131,284	2.9161	-1.86%
2010-09-28	0	6.980	6.970	6.990	6.870	7.000	1,165,000	8,087,680	6.9422	2.954	2.950	2.958	2.908	2.963	2,752,712	2.9381	1.45%
2010-09-27	0	6.880	6.870	6.890	6.770	6.880	1,266,000	8,652,448	6.8345	2.912	2.908	2.916	2.865	2.912	2,991,359	2.8925	1.62%
2010-09-24	0	6.770	6.760	6.780	6.630	6.780	1,523,000	10,201,300	6.6982	2.865	2.861	2.869	2.806	2.869	3,598,610	2.8348	1.96%
2010-09-22	0	6.640	6.620	6.670	6.610	6.670	194,000	1,287,180	6.6349	2.810	2.802	2.823	2.797	2.823	458,391	2.8080	0.45%
2010-09-21	0	6.610	6.610	6.640	6.600	6.690	366,000	2,429,520	6.6380	2.797	2.797	2.810	2.793	2.831	864,800	2.8093	-0.60%
2010-09-20	0	6.650	6.620	6.650	6.600	6.670	691,000	4,578,460	6.6258	2.814	2.802	2.814	2.793	2.823	1,632,724	2.8042	0.30%
2010-09-17	0	6.630	6.620	6.630	6.630	6.670	358,000	2,376,950	6.6395	2.806	2.802	2.806	2.806	2.823	845,898	2.8100	0.00%
2010-09-16	0	6.630	6.630	6.670	6.620	6.650	181,000	1,201,390	6.6375	2.806	2.806	2.823	2.802	2.814	427,675	2.8091	-0.60%
2010-09-15	0	6.670	6.650	6.670	6.600	6.700	854,000	5,684,060	6.6558	2.823	2.814	2.823	2.793	2.836	2,017,868	2.8169	0.45%
2010-09-14	0	6.640	6.640	6.650	6.640	6.670	254,000	1,690,420	6.6552	2.810	2.810	2.814	2.810	2.823	600,162	2.8166	-0.30%
2010-09-13	0	6.660	6.660	6.690	6.650	6.720	187,000	1,250,570	6.6875	2.819	2.819	2.831	2.814	2.844	441,852	2.8303	-0.45%
2010-09-10	0	6.690	6.670	6.690	6.620	6.700	648,000	4,328,450	6.6797	2.831	2.823	2.831	2.802	2.836	1,531,122	2.8270	0.60%
2010-09-09	0	6.650	6.590	6.650	6.540	6.650	498,000	3,280,250	6.5868	2.814	2.789	2.814	2.768	2.814	1,176,696	2.7877	0.91%
2010-09-08	0	6.590	6.550	6.600	6.520	6.670	357,000	2,355,690	6.5986	2.789	2.772	2.793	2.759	2.823	843,535	2.7926	0.15%
2010-09-07	0	6.580	6.550	6.580	6.520	6.580	919,000	6,016,410	6.5467	2.785	2.772	2.785	2.759	2.785	2,171,452	2.7707	0.61%
2010-09-06	0	6.540	6.540	6.580	6.480	6.580	928,000	6,072,220	6.5433	2.768	2.768	2.785	2.742	2.785	2,192,718	2.7693	0.77%
2010-09-03	0	6.490	6.490	6.520	6.460	6.550	748,000	4,870,250	6.5110	2.747	2.747	2.759	2.734	2.772	1,767,406	2.7556	-0.76%
2010-09-02	0	6.540	6.500	6.540	6.450	6.550	1,003,000	6,537,010	6.5175	2.768	2.751	2.768	2.730	2.772	2,369,931	2.7583	0.62%
2010-09-01	0	6.500	6.490	6.520	6.400	6.520	819,000	5,291,070	6.4604	2.751	2.747	2.759	2.709	2.759	1,935,168	2.7342	1.88%
2010-08-31	0	6.380	6.360	6.400	6.360	6.450	499,000	3,194,630	6.4021	2.700	2.692	2.709	2.692	2.730	1,179,059	2.7095	-0.31%
2010-08-30	0	6.400	6.400	6.420	6.330	6.490	677,000	4,351,780	6.4280	2.709	2.709	2.717	2.679	2.747	1,599,645	2.7205	1.59%
2010-08-27	0	6.500	6.490	6.500	6.470	6.560	670,000	4,366,870	6.5177	2.666	2.662	2.666	2.654	2.691	1,633,362	2.6735	-0.46%
2010-08-26	0	6.530	6.530	6.580	6.500	6.590	577,000	3,775,730	6.5437	2.679	2.679	2.699	2.666	2.703	1,406,642	2.6842	0.00%
2010-08-25	0	6.530	6.530	6.550	6.520	6.600	1,226,000	8,011,100	6.5343	2.679	2.679	2.687	2.674	2.707	2,988,809	2.6804	-1.06%
2010-08-24	0	6.600	6.600	6.670	6.600	6.780	755,000	5,006,685	6.6314	2.707	2.707	2.736	2.707	2.781	1,840,579	2.7202	-0.90%
2010-08-23	0	6.660	6.660	6.700	6.640	6.710	446,000	2,976,100	6.6729	2.732	2.732	2.748	2.724	2.752	1,087,283	2.7372	-0.60%
2010-08-20	0	6.700	6.690	6.700	6.650	6.820	814,000	5,484,280	6.7374	2.748	2.744	2.748	2.728	2.798	1,984,413	2.7637	-1.03%
2010-08-19	0	6.770	6.710	6.770	6.700	6.800	734,000	4,949,510	6.7432	2.777	2.752	2.777	2.748	2.789	1,789,385	2.7660	0.89%
2010-08-18	0	6.710	6.700	6.720	6.690	6.750	411,000	2,756,650	6.7072	2.752	2.748	2.757	2.744	2.769	1,001,958	2.7513	0.15%
2010-08-17	0	6.700	6.650	6.700	6.640	6.720	774,000	5,155,540	6.6609	2.748	2.728	2.748	2.724	2.757	1,886,899	2.7323	0.00%
2010-08-16	0	6.700	6.700	6.710	6.600	6.730	781,000	5,214,190	6.6763	2.748	2.748	2.752	2.707	2.761	1,903,964	2.7386	0.00%
2010-08-13	0	6.700	6.700	6.730	6.660	6.850	1,736,000	11,681,380	6.7289	2.748	2.748	2.761	2.732	2.810	4,232,114	2.7602	-2.05%
2010-08-12	0	6.840	6.840	6.860	6.730	6.840	443,000	3,002,540	6.7777	2.806	2.806	2.814	2.761	2.806	1,079,969	2.7802	-0.15%
2010-08-11	0	6.850	6.850	6.890	6.800	6.900	369,000	2,527,390	6.8493	2.810	2.810	2.826	2.789	2.830	899,568	2.8096	-0.15%
2010-08-10	0	6.860	6.820	6.860	6.760	6.900	218,000	1,491,370	6.8411	2.814	2.798	2.814	2.773	2.830	531,452	2.8062	0.59%
2010-08-09	0	6.820	6.810	6.830	6.700	6.830	478,000	3,239,590	6.7774	2.798	2.793	2.802	2.748	2.802	1,165,294	2.7801	0.29%
2010-08-06	0	6.800	6.790	6.800	6.690	6.840	469,927	3,191,496	6.7915	2.789	2.785	2.789	2.744	2.806	1,145,613	2.7858	0.44%
2010-08-05	0	6.770	6.770	6.800	6.720	6.860	489,000	3,332,200	6.8143	2.777	2.777	2.789	2.757	2.814	1,192,110	2.7952	0.30%
2010-08-04	0	6.750	6.750	6.760	6.720	6.780	423,000	2,855,720	6.7511	2.769	2.769	2.773	2.757	2.781	1,031,212	2.7693	0.00%
2010-08-03	0	6.750	6.750	6.770	6.700	6.850	433,000	2,931,960	6.7713	2.769	2.769	2.777	2.748	2.810	1,055,591	2.7776	0.45%
2010-08-02	0	6.720	6.720	6.740	6.700	6.820	523,000	3,539,120	6.7670	2.757	2.757	2.765	2.748	2.798	1,274,997	2.7758	-0.15%
2010-07-30	0	6.730	6.710	6.730	6.530	6.920	1,318,000	8,881,550	6.7387	2.761	2.752	2.761	2.679	2.839	3,213,091	2.7642	2.75%
2010-07-29	0	6.550	6.550	6.560	6.500	6.570	502,000	3,278,961	6.5318	2.687	2.687	2.691	2.666	2.695	1,223,803	2.6793	-0.15%
2010-07-28	0	6.560	6.550	6.570	6.480	6.570	498,000	3,261,940	6.5501	2.691	2.687	2.695	2.658	2.695	1,214,051	2.6868	0.46%
2010-07-27	0	6.530	6.520	6.540	6.500	6.570	725,000	4,736,400	6.5330	2.679	2.674	2.683	2.666	2.695	1,767,444	2.6798	0.00%
2010-07-26	0	6.530	6.520	6.540	6.500	6.580	492,000	3,218,700	6.5421	2.679	2.674	2.683	2.666	2.699	1,199,424	2.6835	0.00%
2010-07-23	0	6.530	6.520	6.530	6.490	6.550	433,000	2,823,740	6.5213	2.679	2.674	2.679	2.662	2.687	1,055,591	2.6750	0.31%
2010-07-22	0	6.510	6.500	6.510	6.370	6.510	438,000	2,825,850	6.4517	2.670	2.666	2.670	2.613	2.670	1,067,780	2.6465	0.93%
2010-07-21	0	6.450	6.400	6.450	6.390	6.490	961,000	6,191,946	6.4432	2.646	2.625	2.646	2.621	2.662	2,342,777	2.6430	1.57%
2010-07-20	0	6.350	6.350	6.380	6.250	6.400	436,000	2,764,950	6.3416	2.605	2.605	2.617	2.564	2.625	1,062,904	2.6013	1.44%
2010-07-19	0	6.260	6.250	6.260	6.240	6.300	349,000	2,187,440	6.2677	2.568	2.564	2.568	2.560	2.584	850,811	2.5710	-0.63%
2010-07-16	0	6.300	6.300	6.310	6.270	6.320	284,000	1,788,580	6.2978	2.584	2.584	2.588	2.572	2.592	692,350	2.5833	0.48%
2010-07-15	0	6.270	6.270	6.290	6.250	6.310	377,000	2,368,780	6.2832	2.572	2.572	2.580	2.564	2.588	919,071	2.5774	-0.63%
2010-07-14	0	6.310	6.310	6.320	6.270	6.310	706,000	4,443,270	6.2936	2.588	2.588	2.592	2.572	2.588	1,721,125	2.5816	0.96%
2010-07-13	0	6.250	6.250	6.300	6.250	6.380	329,000	2,066,360	6.2807	2.564	2.564	2.584	2.564	2.617	802,054	2.5763	-2.19%
2010-07-12	0	6.390	6.320	6.400	6.160	6.410	1,521,000	9,624,240	6.3276	2.621	2.592	2.625	2.527	2.629	3,707,975	2.5956	3.57%
2010-07-09	0	6.170	6.160	6.180	6.020	6.170	792,000	4,828,390	6.0965	2.531	2.527	2.535	2.469	2.531	1,930,780	2.5007	2.49%
2010-07-08	0	6.020	6.000	6.030	5.980	6.030	984,000	5,905,110	6.0011	2.469	2.461	2.473	2.453	2.473	2,398,848	2.4616	0.84%
2010-07-07	0	5.970	5.970	6.000	5.930	6.000	416,000	2,490,020	5.9856	2.449	2.449	2.461	2.432	2.461	1,014,147	2.4553	0.17%
2010-07-06	0	5.960	5.950	5.960	5.890	5.960	454,000	2,690,810	5.9269	2.445	2.441	2.445	2.416	2.445	1,106,786	2.4312	1.02%
2010-07-05	0	5.900	5.900	5.910	5.880	5.920	555,000	3,276,510	5.9036	2.420	2.420	2.424	2.412	2.428	1,353,009	2.4216	0.00%
2010-07-02	0	5.900	5.900	5.930	5.890	5.970	805,673	4,766,993	5.9168	2.420	2.420	2.432	2.416	2.449	1,964,113	2.4270	-0.51%
2010-06-30	0	5.930	5.930	5.940	5.910	5.980	477,000	2,835,230	5.9439	2.432	2.432	2.437	2.424	2.453	1,162,856	2.4382	-0.50%
2010-06-29	0	5.960	5.960	5.970	5.950	6.000	1,017,000	6,085,353	5.9836	2.445	2.445	2.449	2.441	2.461	2,479,297	2.4545	-0.67%
2010-06-28	0	6.000	6.000	6.030	5.990	6.080	713,000	4,289,580	6.0162	2.461	2.461	2.473	2.457	2.494	1,738,190	2.4678	0.17%
2010-06-25	0	5.990	5.970	6.000	5.960	6.020	584,000	3,498,510	5.9906	2.457	2.449	2.461	2.445	2.469	1,423,707	2.4573	-0.17%
2010-06-24	0	6.000	5.990	6.000	5.950	6.040	231,000	1,387,550	6.0067	2.461	2.457	2.461	2.441	2.478	563,144	2.4639	0.50%
2010-06-23	0	5.970	5.960	5.970	5.960	6.010	870,000	5,201,214	5.9784	2.449	2.445	2.449	2.445	2.465	2,120,933	2.4523	-0.50%
2010-06-22	0	6.000	6.000	6.010	5.980	6.040	496,000	2,978,600	6.0052	2.461	2.461	2.465	2.453	2.478	1,209,175	2.4633	-0.66%
2010-06-21	0	6.040	6.040	6.060	5.970	6.060	3,522,000	21,156,351	6.0069	2.478	2.478	2.486	2.449	2.486	8,586,120	2.4640	1.51%
2010-06-18	0	5.950	5.950	5.960	5.930	5.970	354,600	2,111,678	5.9551	2.441	2.441	2.445	2.432	2.449	864,463	2.4428	-0.50%
2010-06-17	0	5.980	5.970	5.980	5.920	5.980	651,000	3,889,200	5.9742	2.453	2.449	2.453	2.428	2.453	1,587,043	2.4506	1.01%
2010-06-15	0	5.920	5.900	5.920	5.900	5.960	212,000	1,254,330	5.9167	2.428	2.420	2.428	2.420	2.445	516,825	2.4270	-0.67%
2010-06-14	0	5.960	5.950	5.980	5.910	5.960	228,000	1,352,370	5.9314	2.445	2.441	2.453	2.424	2.445	555,831	2.4331	0.85%
2010-06-11	0	5.910	5.900	5.910	5.900	5.970	275,000	1,627,927	5.9197	2.424	2.420	2.424	2.420	2.449	670,410	2.4283	0.00%
2010-06-10	0	5.910	5.910	5.970	5.900	5.990	295,000	1,748,999	5.9288	2.424	2.424	2.449	2.420	2.457	719,167	2.4320	-0.17%
2010-06-09	0	5.920	5.920	5.970	5.910	5.950	266,000	1,575,420	5.9226	2.428	2.428	2.449	2.424	2.441	648,469	2.4294	-0.34%
2010-06-08	0	5.940	5.930	5.950	5.900	6.000	354,000	2,103,864	5.9431	2.437	2.432	2.441	2.420	2.461	863,000	2.4378	0.51%
2010-06-07	0	5.910	5.890	5.950	5.890	5.950	448,000	2,641,840	5.8970	2.424	2.416	2.441	2.416	2.441	1,092,158	2.4189	-1.50%
2010-06-04	0	6.000	5.960	6.000	5.940	6.000	308,000	1,838,960	5.9706	2.461	2.445	2.461	2.437	2.461	750,859	2.4491	0.67%
2010-06-03	0	5.960	5.960	5.970	5.960	6.010	190,000	1,137,110	5.9848	2.445	2.445	2.449	2.445	2.465	463,192	2.4549	0.51%
2010-06-02	0	5.930	5.930	5.990	5.900	6.000	598,000	3,563,540	5.9591	2.432	2.432	2.457	2.420	2.461	1,457,836	2.4444	0.00%
2010-06-01	0	5.930	5.910	5.930	5.900	5.970	368,000	2,181,972	5.9293	2.432	2.424	2.432	2.420	2.449	897,130	2.4322	0.34%
2010-05-31	0	5.910	5.910	5.940	5.850	6.000	242,000	1,441,850	5.9581	2.424	2.424	2.437	2.400	2.461	589,961	2.4440	-0.51%
2010-05-28	0	5.940	5.930	5.950	5.870	5.980	613,500	3,633,000	5.9218	2.437	2.432	2.441	2.408	2.453	1,495,623	2.4291	2.41%
2010-05-27	0	5.800	5.770	5.800	5.670	5.830	720,000	4,142,900	5.7540	2.379	2.367	2.379	2.326	2.391	1,755,255	2.3603	1.75%
2010-05-26	0	5.700	5.700	5.740	5.660	5.780	672,000	3,839,160	5.7130	2.338	2.338	2.355	2.322	2.371	1,638,238	2.3435	-1.04%
2010-05-25	0	5.760	5.730	5.780	5.730	5.850	673,000	3,893,930	5.7859	2.363	2.350	2.371	2.350	2.400	1,640,675	2.3734	-1.87%
2010-05-24	0	5.870	5.870	5.930	5.750	5.950	856,000	5,034,310	5.8812	2.408	2.408	2.432	2.359	2.441	2,086,803	2.4125	1.56%
2010-05-20	0	5.780	5.760	5.800	5.730	6.010	1,362,000	8,000,570	5.8741	2.371	2.363	2.379	2.350	2.465	3,320,357	2.4096	-3.67%
2010-05-19	0	6.000	5.990	6.000	5.980	6.010	627,000	3,759,800	5.9965	2.461	2.457	2.461	2.453	2.465	1,528,534	2.4597	-1.48%
2010-05-18	0	6.090	6.030	6.090	6.000	6.100	439,000	2,659,550	6.0582	2.498	2.473	2.498	2.461	2.502	1,070,218	2.4851	1.16%
2010-05-17	0	6.020	6.010	6.020	6.000	6.100	1,626,000	9,834,540	6.0483	2.469	2.465	2.469	2.461	2.502	3,963,950	2.4810	-0.99%
2010-05-14	0	6.080	6.080	6.100	6.010	6.100	709,000	4,296,180	6.0595	2.494	2.494	2.502	2.465	2.502	1,728,438	2.4856	-0.16%
2010-05-13	0	6.090	6.080	6.130	5.930	6.170	1,022,000	6,184,650	6.0515	2.498	2.494	2.515	2.432	2.531	2,491,486	2.4823	1.50%
2010-05-12	0	6.300	6.290	6.300	6.260	6.360	2,489,000	15,671,030	6.2961	2.461	2.457	2.461	2.446	2.485	6,371,209	2.4597	0.00%
2010-05-11	0	6.300	6.280	6.300	6.260	6.380	992,000	6,261,880	6.3124	2.461	2.453	2.461	2.446	2.492	2,539,268	2.4660	0.64%
2010-05-10	0	6.260	6.230	6.260	6.140	6.270	397,000	2,464,920	6.2089	2.446	2.434	2.446	2.399	2.449	1,016,219	2.4256	2.29%
2010-05-07	0	6.120	6.120	6.150	6.050	6.170	2,013,000	12,341,000	6.1307	2.391	2.391	2.403	2.364	2.410	5,152,769	2.3950	-1.29%
2010-05-06	0	6.200	6.180	6.220	6.110	6.280	7,824,000	48,242,200	6.1659	2.422	2.414	2.430	2.387	2.453	20,027,455	2.4088	-0.32%
2010-05-05	0	6.220	6.220	6.250	6.130	6.260	1,556,000	9,630,150	6.1890	2.430	2.430	2.442	2.395	2.446	3,982,965	2.4178	-1.89%
2010-05-04	0	6.340	6.340	6.360	6.230	6.350	807,000	5,066,720	6.2785	2.477	2.477	2.485	2.434	2.481	2,065,715	2.4528	1.44%
2010-05-03	0	6.250	6.240	6.250	6.210	6.290	822,400	5,139,368	6.2492	2.442	2.438	2.442	2.426	2.457	2,105,135	2.4413	-1.57%
2010-04-30	0	6.350	6.290	6.350	6.260	6.350	1,333,000	8,387,020	6.2918	2.481	2.457	2.481	2.446	2.481	3,412,142	2.4580	0.95%
2010-04-29	0	6.290	6.310	6.320	6.250	6.350	1,479,000	9,323,290	6.3038	2.457	2.465	2.469	2.442	2.481	3,785,865	2.4627	0.80%
2010-04-28	0	6.240	6.230	6.240	6.180	6.280	1,694,000	10,575,740	6.2431	2.438	2.434	2.438	2.414	2.453	4,336,210	2.4389	-1.11%
2010-04-27	0	6.310	6.300	6.340	6.280	6.420	1,735,000	10,999,620	6.3398	2.465	2.461	2.477	2.453	2.508	4,441,160	2.4767	-1.71%
2010-04-26	0	6.420	6.410	6.420	6.390	6.480	805,000	5,179,390	6.4340	2.508	2.504	2.508	2.496	2.532	2,060,596	2.5135	-0.16%
2010-04-23	0	6.430	6.430	6.470	6.360	6.520	744,000	4,816,480	6.4738	2.512	2.512	2.528	2.485	2.547	1,904,451	2.5291	-0.31%
2010-04-22	0	6.450	6.450	6.490	6.430	6.520	719,000	4,656,610	6.4765	2.520	2.520	2.535	2.512	2.547	1,840,458	2.5301	-0.62%
2010-04-21	0	6.490	6.480	6.490	6.360	6.600	1,024,000	6,662,830	6.5067	2.535	2.532	2.535	2.485	2.578	2,621,180	2.5419	0.62%
2010-04-20	0	6.450	6.420	6.470	6.300	6.480	1,495,000	9,566,071	6.3987	2.520	2.508	2.528	2.461	2.532	3,826,821	2.4997	1.90%
2010-04-19	0	6.330	6.310	6.330	6.290	6.560	2,349,000	15,019,850	6.3941	2.473	2.465	2.473	2.457	2.563	6,012,844	2.4980	-3.51%
2010-04-16	0	6.560	6.560	6.600	6.530	6.800	4,719,000	31,547,440	6.6852	2.563	2.563	2.578	2.551	2.657	12,079,443	2.6117	-2.38%
2010-04-15	0	6.720	6.670	6.720	6.650	6.880	1,475,000	9,948,384	6.7447	2.625	2.606	2.625	2.598	2.688	3,775,626	2.6349	-1.03%
2010-04-14	0	6.790	6.790	6.810	6.700	6.890	1,395,000	9,463,040	6.7835	2.653	2.653	2.660	2.617	2.692	3,570,846	2.6501	-0.29%
2010-04-13	0	6.810	6.810	6.890	6.720	6.920	1,806,000	12,358,300	6.8429	2.660	2.660	2.692	2.625	2.703	4,622,902	2.6733	1.64%
2010-04-12	0	6.700	6.660	6.750	6.700	6.920	976,000	6,657,130	6.8208	2.617	2.602	2.637	2.617	2.703	2,498,312	2.6647	-1.33%
2010-04-09	0	6.790	6.790	6.800	6.710	6.830	1,569,000	10,669,110	6.7999	2.653	2.653	2.657	2.621	2.668	4,016,242	2.6565	1.34%
2010-04-08	0	6.700	6.680	6.700	6.630	6.730	734,000	4,893,730	6.6672	2.617	2.610	2.617	2.590	2.629	1,878,854	2.6046	0.60%
2010-04-07	0	6.660	6.630	6.660	6.430	6.710	1,784,000	11,856,630	6.6461	2.602	2.590	2.602	2.512	2.621	4,566,587	2.5964	3.74%
2010-04-01	0	6.420	6.410	6.450	6.380	6.460	987,852	6,347,113	6.4252	2.508	2.504	2.520	2.492	2.524	2,528,651	2.5101	0.31%
2010-03-31	0	6.400	6.400	6.450	6.360	6.490	938,000	6,034,960	6.4339	2.500	2.500	2.520	2.485	2.535	2,401,042	2.5135	-0.16%
2010-03-30	0	6.410	6.410	6.440	6.400	6.550	1,753,000	11,374,050	6.4883	2.504	2.504	2.516	2.500	2.559	4,487,235	2.5348	-1.08%
2010-03-29	0	6.480	6.460	6.480	6.380	6.650	4,523,000	29,271,030	6.4716	2.532	2.524	2.532	2.492	2.598	11,577,733	2.5282	2.69%
2010-03-26	0	6.310	6.310	6.350	6.230	6.380	1,260,000	7,972,060	6.3270	2.465	2.465	2.481	2.434	2.492	3,225,280	2.4717	0.64%
2010-03-25	0	6.270	6.260	6.300	6.010	6.360	2,011,000	12,533,260	6.2324	2.449	2.446	2.461	2.348	2.485	5,147,650	2.4348	3.47%
2010-03-24	0	6.060	6.060	6.090	6.030	6.110	470,000	2,851,230	6.0664	2.367	2.367	2.379	2.356	2.387	1,203,081	2.3699	0.33%
2010-03-23	0	6.040	6.050	6.080	6.010	6.140	1,149,000	7,014,940	6.1053	2.360	2.364	2.375	2.348	2.399	2,941,149	2.3851	-0.98%
2010-03-22	0	6.100	6.100	6.130	6.100	6.170	1,227,000	7,526,750	6.1343	2.383	2.383	2.395	2.383	2.410	3,140,809	2.3964	-0.49%
2010-03-19	0	6.130	6.070	6.180	6.010	6.180	964,000	5,884,320	6.1041	2.395	2.371	2.414	2.348	2.414	2,467,595	2.3846	1.49%
2010-03-18	0	6.040	6.030	6.080	6.030	6.120	887,000	5,379,100	6.0644	2.360	2.356	2.375	2.356	2.391	2,270,495	2.3691	-0.98%
2010-03-17	0	6.100	6.070	6.100	5.940	6.100	1,309,000	7,900,450	6.0355	2.383	2.371	2.383	2.321	2.383	3,350,708	2.3578	2.69%
2010-03-16	0	5.940	5.940	5.950	5.920	5.980	1,109,000	6,593,251	5.9452	2.321	2.321	2.324	2.313	2.336	2,838,759	2.3226	0.00%
2010-03-15	0	5.940	5.940	5.950	5.900	5.950	228,400	1,355,596	5.9352	2.321	2.321	2.324	2.305	2.324	584,646	2.3187	-0.34%
2010-03-12	0	5.960	5.940	5.970	5.910	5.960	698,000	4,145,120	5.9386	2.328	2.321	2.332	2.309	2.328	1,786,703	2.3200	0.34%
2010-03-11	0	5.940	5.930	5.940	5.920	5.980	595,000	3,540,730	5.9508	2.321	2.317	2.321	2.313	2.336	1,523,049	2.3248	-0.34%
2010-03-10	0	5.960	5.950	5.970	5.890	5.970	289,000	1,717,990	5.9446	2.328	2.324	2.332	2.301	2.332	739,767	2.3223	0.34%
2010-03-09	0	5.940	5.930	5.940	5.890	5.940	513,000	3,037,070	5.9202	2.321	2.317	2.321	2.301	2.321	1,313,150	2.3128	0.00%
2010-03-08	0	5.940	5.930	5.950	5.880	5.990	481,000	2,868,520	5.9637	2.321	2.317	2.324	2.297	2.340	1,231,238	2.3298	0.68%
2010-03-05	0	5.900	5.870	5.940	5.850	5.940	651,000	3,833,240	5.8882	2.305	2.293	2.321	2.285	2.321	1,666,395	2.3003	0.85%
2010-03-04	0	5.850	5.850	5.880	5.840	5.960	602,000	3,548,220	5.8941	2.285	2.285	2.297	2.281	2.328	1,540,967	2.3026	-0.68%
2010-03-03	0	5.890	5.850	5.890	5.830	5.940	352,000	2,073,010	5.8892	2.301	2.285	2.301	2.278	2.321	901,031	2.3007	0.68%
2010-03-02	0	5.850	5.840	5.850	5.760	5.940	398,000	2,316,610	5.8206	2.285	2.281	2.285	2.250	2.321	1,018,779	2.2739	-0.34%
2010-03-01	0	5.870	5.830	5.870	5.740	5.940	526,000	3,053,760	5.8056	2.293	2.278	2.293	2.242	2.321	1,346,427	2.2680	2.98%
2010-02-26	0	5.700	5.700	5.720	5.700	5.760	294,000	1,682,760	5.7237	2.227	2.227	2.235	2.227	2.250	752,565	2.2360	0.18%
2010-02-25	0	5.690	5.660	5.690	5.640	5.740	386,000	2,193,560	5.6828	2.223	2.211	2.223	2.203	2.242	988,062	2.2201	0.00%
2010-02-24	0	5.690	5.680	5.690	5.650	5.690	170,000	963,480	5.6675	2.223	2.219	2.223	2.207	2.223	435,157	2.2141	0.35%
2010-02-23	0	5.670	5.660	5.690	5.640	5.700	446,000	2,528,010	5.6682	2.215	2.211	2.223	2.203	2.227	1,141,647	2.2144	-0.18%
2010-02-22	0	5.680	5.640	5.680	5.590	5.700	348,000	1,956,040	5.6208	2.219	2.203	2.219	2.184	2.227	890,792	2.1958	1.79%
2010-02-19	0	5.580	5.570	5.590	5.580	5.690	462,000	2,592,120	5.6106	2.180	2.176	2.184	2.180	2.223	1,182,603	2.1919	-1.76%
2010-02-18	0	5.680	5.680	5.690	5.650	5.710	210,000	1,194,150	5.6864	2.219	2.219	2.223	2.207	2.231	537,547	2.2215	-0.70%
2010-02-17	0	5.720	5.700	5.750	5.630	5.770	422,000	2,412,010	5.7157	2.235	2.227	2.246	2.199	2.254	1,080,213	2.2329	0.53%
2010-02-12	0	5.690	5.680	5.690	5.640	5.800	470,000	2,671,670	5.6844	2.223	2.219	2.223	2.203	2.266	1,203,081	2.2207	0.35%
2010-02-11	0	5.670	5.670	5.680	5.640	5.800	358,000	2,039,590	5.6972	2.215	2.215	2.219	2.203	2.266	916,389	2.2257	0.53%
2010-02-10	0	5.640	5.640	5.670	5.540	5.680	263,000	1,472,830	5.6001	2.203	2.203	2.215	2.164	2.219	673,213	2.1878	1.62%
2010-02-09	0	5.550	5.500	5.550	5.460	5.560	573,000	3,155,050	5.5062	2.168	2.149	2.168	2.133	2.172	1,466,735	2.1511	0.36%
2010-02-08	0	5.530	5.530	5.550	5.480	5.760	507,000	2,823,469	5.5690	2.160	2.160	2.168	2.141	2.250	1,297,791	2.1756	-1.07%
2010-02-05	0	5.590	5.590	5.610	5.590	5.680	877,000	4,942,500	5.6357	2.184	2.184	2.192	2.184	2.219	2,244,898	2.2017	-2.27%
2010-02-04	0	5.720	5.710	5.720	5.660	5.780	390,000	2,225,750	5.7071	2.235	2.231	2.235	2.211	2.258	998,301	2.2295	0.18%
2010-02-03	0	5.710	5.700	5.710	5.620	5.720	386,000	2,184,450	5.6592	2.231	2.227	2.231	2.196	2.235	988,062	2.2108	0.35%
2010-02-02	0	5.690	5.660	5.690	5.580	5.700	269,176	1,525,405	5.6669	2.223	2.211	2.223	2.180	2.227	689,022	2.2139	2.52%
2010-02-01	0	5.550	5.550	5.560	5.500	5.660	331,462	1,841,580	5.5559	2.168	2.168	2.172	2.149	2.211	848,459	2.1705	-1.25%
2010-01-29	0	5.620	5.650	5.700	5.500	5.650	959,000	5,342,630	5.5710	2.196	2.207	2.227	2.149	2.207	2,454,797	2.1764	-1.06%
2010-01-28	0	5.680	5.650	5.690	5.550	5.690	628,000	3,533,730	5.6270	2.219	2.207	2.223	2.168	2.223	1,607,521	2.1982	1.61%
2010-01-27	0	5.590	5.600	5.610	5.530	5.700	1,079,462	6,043,171	5.5983	2.184	2.188	2.192	2.160	2.227	2,763,149	2.1871	-1.58%
2010-01-26	0	5.680	5.640	5.700	5.620	5.850	1,099,000	6,269,630	5.7048	2.219	2.203	2.227	2.196	2.285	2,813,161	2.2287	-1.73%
2010-01-25	0	5.780	5.770	5.780	5.770	5.870	625,000	3,633,750	5.8140	2.258	2.254	2.258	2.254	2.293	1,599,841	2.2713	-2.20%
2010-01-22	0	5.910	5.870	5.910	5.820	5.960	867,538	5,079,870	5.8555	2.309	2.293	2.309	2.274	2.328	2,220,677	2.2875	-1.17%
2010-01-21	0	5.980	5.980	5.990	5.960	6.050	507,000	3,038,650	5.9934	2.336	2.336	2.340	2.328	2.364	1,297,791	2.3414	-0.33%
2010-01-20	0	6.000	5.990	6.000	5.980	6.030	893,000	5,353,050	5.9945	2.344	2.340	2.344	2.336	2.356	2,285,853	2.3418	0.00%
2010-01-19	0	6.000	5.980	6.000	5.920	6.030	663,000	3,975,780	5.9967	2.344	2.336	2.344	2.313	2.356	1,697,112	2.3427	1.35%
2010-01-18	0	5.920	5.920	5.960	5.890	5.950	451,000	2,667,910	5.9155	2.313	2.313	2.328	2.301	2.324	1,154,446	2.3110	-0.34%
2010-01-15	0	5.940	5.920	5.970	5.880	5.990	232,000	1,375,260	5.9278	2.321	2.313	2.332	2.297	2.340	593,861	2.3158	0.34%
2010-01-14	0	5.920	5.910	5.920	5.900	6.000	582,000	3,464,020	5.9519	2.313	2.309	2.313	2.305	2.344	1,489,772	2.3252	-0.17%
2010-01-13	0	5.930	5.900	5.930	5.900	6.040	1,060,000	6,304,960	5.9481	2.317	2.305	2.317	2.305	2.360	2,713,331	2.3237	-2.47%
2010-01-12	0	6.080	6.070	6.090	6.050	6.140	750,000	4,561,170	6.0816	2.375	2.371	2.379	2.364	2.399	1,919,810	2.3758	-1.30%
2010-01-11	0	6.160	6.160	6.190	6.140	6.190	580,000	3,571,120	6.1571	2.406	2.406	2.418	2.399	2.418	1,484,653	2.4054	0.00%
2010-01-08	0	6.160	6.150	6.160	6.140	6.200	310,000	1,913,380	6.1722	2.406	2.403	2.406	2.399	2.422	793,521	2.4113	0.00%
2010-01-07	0	6.160	6.160	6.180	6.160	6.260	432,000	2,681,720	6.2077	2.406	2.406	2.414	2.406	2.446	1,105,810	2.4251	-0.65%
2010-01-06	0	6.200	6.180	6.200	6.180	6.300	563,000	3,505,960	6.2273	2.422	2.414	2.422	2.414	2.461	1,441,137	2.4328	-1.59%
2010-01-05	0	6.300	6.240	6.300	6.070	6.300	1,095,500	6,772,230	6.1819	2.461	2.438	2.461	2.371	2.461	2,804,202	2.4150	2.44%
2010-01-04	0	6.150	6.130	6.150	6.030	6.170	717,000	4,397,300	6.1329	2.403	2.395	2.403	2.356	2.410	1,835,338	2.3959	1.99%
2009-12-31	0	6.030	6.020	6.050	6.010	6.090	416,000	2,513,520	6.0421	2.356	2.352	2.364	2.348	2.379	1,064,854	2.3604	-0.50%
2009-12-30	0	6.060	6.040	6.060	5.980	6.090	467,000	2,813,420	6.0245	2.367	2.360	2.367	2.336	2.379	1,195,402	2.3535	0.17%
2009-12-29	0	6.050	6.030	6.050	5.990	6.060	377,000	2,271,890	6.0262	2.364	2.356	2.364	2.340	2.367	965,024	2.3542	0.83%
2009-12-28	0	6.000	5.990	6.040	5.990	6.090	845,000	5,084,650	6.0173	2.344	2.340	2.360	2.340	2.379	2,162,986	2.3508	-0.50%
2009-12-24	0	6.030	6.020	6.080	5.990	6.050	987,000	5,950,150	6.0285	2.356	2.352	2.375	2.340	2.364	2,526,470	2.3551	-0.99%
2009-12-23	0	6.090	6.080	6.110	6.020	6.150	396,000	2,401,300	6.0639	2.379	2.375	2.387	2.352	2.403	1,013,660	2.3689	0.83%
2009-12-22	0	6.040	6.010	6.060	5.980	6.060	504,500	3,038,750	6.0233	2.360	2.348	2.367	2.336	2.367	1,291,392	2.3531	0.83%
2009-12-21	0	5.990	5.980	6.000	5.970	6.020	806,000	4,837,780	6.0022	2.340	2.336	2.344	2.332	2.352	2,063,156	2.3448	0.00%
2009-12-18	0	5.990	5.980	6.000	5.970	6.190	990,000	5,961,650	6.0219	2.340	2.336	2.344	2.332	2.418	2,534,149	2.3525	-1.64%
2009-12-17	0	6.090	6.040	6.090	6.020	6.170	1,201,000	7,299,770	6.0781	2.379	2.360	2.379	2.352	2.410	3,074,255	2.3745	-0.98%
2009-12-16	0	6.150	6.150	6.200	6.150	6.220	1,767,000	10,887,800	6.1617	2.403	2.403	2.422	2.403	2.430	4,523,072	2.4072	-1.13%
2009-12-15	0	6.220	6.190	6.220	6.190	6.350	2,600,000	16,231,960	6.2431	2.430	2.418	2.430	2.418	2.481	6,655,340	2.4389	-0.32%
2009-12-14	0	6.240	6.240	6.350	6.150	6.390	1,042,000	6,517,760	6.2550	2.438	2.438	2.481	2.403	2.496	2,667,256	2.4436	0.65%
2009-12-11	0	6.200	6.200	6.210	6.140	6.250	612,000	3,793,780	6.1990	2.422	2.422	2.426	2.399	2.442	1,566,565	2.4217	1.14%
2009-12-10	0	6.130	6.110	6.130	6.100	6.240	784,000	4,802,470	6.1256	2.395	2.387	2.395	2.383	2.438	2,006,841	2.3930	-0.81%
2009-12-09	0	6.180	6.150	6.200	6.140	6.350	1,610,984	10,030,162	6.2261	2.414	2.403	2.422	2.399	2.481	4,123,710	2.4323	-2.37%
2009-12-08	0	6.330	6.300	6.350	6.250	6.390	472,000	2,985,300	6.3248	2.473	2.461	2.481	2.442	2.496	1,208,200	2.4709	1.12%
2009-12-07	0	6.260	6.260	6.300	6.150	6.280	549,000	3,372,040	6.1421	2.446	2.446	2.461	2.403	2.453	1,405,301	2.3995	0.97%
2009-12-04	0	6.200	6.190	6.200	6.160	6.300	1,416,000	8,797,020	6.2126	2.422	2.418	2.422	2.406	2.461	3,624,601	2.4270	-1.74%
2009-12-03	0	6.310	6.310	6.340	6.130	6.330	2,462,000	15,316,020	6.2210	2.465	2.465	2.477	2.395	2.473	6,302,095	2.4303	2.94%
2009-12-02	0	6.130	6.080	6.130	6.080	6.230	1,625,248	9,997,398	6.1513	2.395	2.375	2.395	2.375	2.434	4,160,223	2.4031	0.49%
2009-12-01	0	6.100	6.070	6.140	5.900	6.150	1,639,000	9,919,890	6.0524	2.383	2.371	2.399	2.305	2.403	4,195,424	2.3645	3.21%
2009-11-30	0	5.910	5.800	5.880	5.800	6.150	3,015,000	18,057,970	5.9894	2.309	2.266	2.297	2.266	2.403	7,717,635	2.3398	-0.34%
2009-11-27	0	5.930	5.930	5.990	5.930	6.200	1,850,500	11,196,595	6.0506	2.317	2.317	2.340	2.317	2.422	4,736,811	2.3637	-5.12%
2009-11-26	0	6.250	6.260	6.320	6.230	6.300	713,000	4,460,300	6.2557	2.442	2.446	2.469	2.434	2.461	1,825,099	2.4439	-0.95%
2009-11-25	0	6.310	6.300	6.400	6.250	6.440	617,000	3,901,500	6.3233	2.465	2.461	2.500	2.442	2.516	1,579,363	2.4703	-0.16%
2009-11-24	0	6.320	6.320	6.380	6.320	6.480	588,000	3,756,610	6.3888	2.469	2.469	2.492	2.469	2.532	1,505,131	2.4959	-1.56%
2009-11-23	0	6.420	6.420	6.430	6.400	6.590	343,000	2,208,990	6.4402	2.508	2.508	2.512	2.500	2.574	877,993	2.5160	0.31%
2009-11-20	0	6.400	6.380	6.400	6.400	6.530	3,440,000	22,420,890	6.5177	2.500	2.492	2.500	2.500	2.551	8,805,527	2.5462	-1.99%
2009-11-19	0	6.530	6.490	6.540	6.440	6.620	2,388,000	15,617,740	6.5401	2.551	2.535	2.555	2.516	2.586	6,112,674	2.5550	-0.76%
2009-11-18	0	6.580	6.520	6.580	6.510	6.700	489,000	3,204,490	6.5531	2.571	2.547	2.571	2.543	2.617	1,251,716	2.5601	-1.05%
2009-11-17	0	6.650	6.600	6.650	6.600	6.720	407,000	2,705,970	6.6486	2.598	2.578	2.598	2.578	2.625	1,041,817	2.5974	-0.75%
2009-11-16	0	6.700	6.630	6.700	6.400	6.950	1,301,636	8,708,656	6.6905	2.617	2.590	2.617	2.500	2.715	3,331,858	2.6138	1.52%
2009-11-13	0	6.600	6.600	6.680	6.150	6.630	1,205,000	7,896,090	6.5528	2.578	2.578	2.610	2.403	2.590	3,084,494	2.5599	1.85%
2009-11-12	0	6.480	6.410	6.490	6.400	6.600	665,000	4,332,600	6.5152	2.532	2.504	2.535	2.500	2.578	1,702,231	2.5452	1.57%
2009-11-11	0	6.380	6.380	6.400	6.350	6.500	655,000	4,201,720	6.4148	2.492	2.492	2.500	2.481	2.539	1,676,634	2.5060	-1.85%
2009-11-10	0	6.500	6.490	6.510	6.480	6.800	456,000	2,998,030	6.5746	2.539	2.535	2.543	2.532	2.657	1,167,244	2.5685	-0.61%
2009-11-09	0	6.540	6.540	6.580	6.450	6.610	1,434,000	9,355,180	6.5238	2.555	2.555	2.571	2.520	2.582	3,670,676	2.5486	1.87%
2009-11-06	0	6.420	6.420	6.440	6.400	6.600	1,007,000	6,555,690	6.5101	2.508	2.508	2.516	2.500	2.578	2,577,665	2.5433	-0.62%
2009-11-05	0	6.460	6.460	6.470	6.260	6.500	576,000	3,687,020	6.4011	2.524	2.524	2.528	2.446	2.539	1,474,414	2.5007	3.36%
2009-11-04	0	6.250	6.250	6.300	6.230	6.380	941,000	5,937,230	6.3095	2.442	2.442	2.461	2.434	2.492	2,408,721	2.4649	-0.64%
2009-11-03	0	6.290	6.260	6.300	6.240	6.400	173,636	1,090,745	6.2818	2.457	2.446	2.461	2.438	2.500	444,464	2.4541	-0.16%
2009-11-02	0	6.300	6.300	6.390	6.200	6.500	861,000	5,389,730	6.2598	2.461	2.461	2.496	2.422	2.539	2,203,942	2.4455	-0.32%
2009-10-30	0	6.320	6.320	6.330	6.280	6.400	1,094,636	6,916,350	6.3184	2.469	2.469	2.473	2.453	2.500	2,801,990	2.4684	0.80%
2009-10-29	0	6.270	6.250	6.260	6.150	6.480	545,000	3,417,790	6.2712	2.449	2.442	2.446	2.403	2.532	1,395,062	2.4499	-1.57%
2009-10-28	0	6.370	6.310	6.370	6.270	6.450	516,000	3,273,420	6.3438	2.489	2.465	2.489	2.449	2.520	1,320,829	2.4783	-2.15%
2009-10-27	0	6.510	6.510	6.530	6.450	6.600	861,000	5,615,290	6.5218	2.543	2.543	2.551	2.520	2.578	2,203,942	2.5478	-1.81%
2009-10-23	0	6.630	6.630	6.640	6.530	6.640	791,000	5,227,440	6.6086	2.590	2.590	2.594	2.551	2.594	2,024,759	2.5818	1.84%
2009-10-22	0	6.510	6.510	6.570	6.440	6.600	718,000	4,672,970	6.5083	2.543	2.543	2.567	2.516	2.578	1,837,898	2.5426	-0.15%
2009-10-21	0	6.520	6.540	6.560	6.420	6.710	2,103,000	13,751,980	6.5392	2.547	2.555	2.563	2.508	2.621	5,383,147	2.5546	-1.51%
2009-10-20	0	6.620	6.600	6.620	6.110	6.700	3,081,000	19,582,500	6.3559	2.586	2.578	2.586	2.387	2.617	7,886,578	2.4830	8.17%
2009-10-19	0	6.120	6.060	6.120	5.950	6.120	1,578,000	9,501,150	6.0210	2.391	2.367	2.391	2.324	2.391	4,039,280	2.3522	0.16%
2009-10-16	0	6.110	6.050	6.110	6.050	6.150	1,021,636	6,236,858	6.1048	2.387	2.364	2.387	2.364	2.403	2,615,129	2.3849	0.16%
2009-10-15	0	6.100	6.070	6.100	6.050	6.180	821,000	5,009,440	6.1016	2.383	2.371	2.383	2.364	2.414	2,101,552	2.3837	1.16%
2009-10-14	0	6.030	6.020	6.050	6.000	6.130	902,000	5,485,600	6.0816	2.356	2.352	2.364	2.344	2.395	2,308,891	2.3759	0.33%
2009-10-13	0	6.010	6.000	6.010	6.010	6.150	680,000	4,143,614	6.0936	2.348	2.344	2.348	2.348	2.403	1,740,627	2.3805	-0.66%
2009-10-12	0	6.050	6.050	6.060	5.980	6.050	557,000	3,358,320	6.0293	2.364	2.364	2.367	2.336	2.364	1,425,779	2.3554	0.17%
2009-10-09	0	6.040	5.980	6.040	5.910	6.070	788,000	4,713,700	5.9819	2.360	2.336	2.360	2.309	2.371	2,017,080	2.3369	1.51%
2009-10-08	0	5.950	5.900	5.950	5.860	5.950	140,300	829,796	5.9144	2.324	2.305	2.324	2.289	2.324	359,132	2.3106	0.68%
2009-10-07	0	5.910	5.890	5.910	5.850	5.950	617,000	3,645,820	5.9089	2.309	2.301	2.309	2.285	2.324	1,579,363	2.3084	0.34%
2009-10-06	0	5.890	5.900	5.920	5.740	5.930	518,300	3,026,210	5.8387	2.301	2.305	2.313	2.242	2.317	1,326,717	2.2810	1.03%
2009-10-05	0	5.830	5.830	5.850	5.820	5.850	60,000	349,650	5.8275	2.278	2.278	2.285	2.274	2.285	153,585	2.2766	-0.17%
2009-10-02	0	5.840	5.800	5.820	5.760	5.840	192,700	1,116,830	5.7957	2.281	2.266	2.274	2.250	2.281	493,263	2.2642	-0.34%
2009-09-30	0	5.860	5.820	5.900	5.770	5.900	206,000	1,202,870	5.8392	2.289	2.274	2.305	2.254	2.305	527,308	2.2812	-0.17%
2009-09-29	0	5.870	5.850	5.890	5.750	5.890	308,000	1,796,650	5.8333	2.293	2.285	2.301	2.246	2.301	788,402	2.2789	1.91%
2009-09-28	0	5.760	5.750	5.770	5.750	5.800	348,000	2,004,300	5.7595	2.250	2.246	2.254	2.246	2.266	890,792	2.2500	-0.52%
2009-09-25	0	5.790	5.790	5.840	5.710	5.850	1,051,000	6,074,953	5.7802	2.262	2.262	2.281	2.231	2.285	2,690,293	2.2581	-0.17%
2009-09-24	0	5.800	5.800	5.920	5.780	6.050	995,000	5,867,610	5.8971	2.266	2.266	2.313	2.258	2.364	2,546,948	2.3038	-3.81%
2009-09-23	0	6.030	6.030	6.060	6.020	6.090	254,000	1,535,730	6.0462	2.356	2.356	2.367	2.352	2.379	650,176	2.3620	-0.33%
2009-09-22	0	6.050	6.050	6.060	6.010	6.080	493,000	2,985,060	6.0549	2.364	2.364	2.367	2.348	2.375	1,261,955	2.3654	-0.17%
2009-09-21	0	6.060	6.050	6.060	6.050	6.130	299,000	1,821,090	6.0906	2.367	2.364	2.367	2.364	2.395	765,364	2.3794	-0.66%
2009-09-18	0	6.100	6.100	6.140	6.070	6.210	504,273	3,099,185	6.1458	2.383	2.383	2.399	2.371	2.426	1,290,811	2.4010	-0.97%
2009-09-17	0	6.160	6.160	6.170	6.150	6.200	1,054,000	6,516,900	6.1830	2.406	2.406	2.410	2.403	2.422	2,697,973	2.4155	0.16%
2009-09-16	0	6.150	6.150	6.200	6.100	6.300	837,000	5,180,130	6.1889	2.403	2.403	2.422	2.383	2.461	2,142,508	2.4178	0.00%
2009-09-15	0	6.150	6.120	6.200	6.130	6.230	82,000	506,430	6.1760	2.403	2.391	2.422	2.395	2.434	209,899	2.4127	-0.81%
2009-09-14	0	6.200	6.200	6.220	6.110	6.210	532,000	3,267,710	6.1423	2.422	2.422	2.430	2.387	2.426	1,361,785	2.3996	0.81%
2009-09-11	0	6.150	6.150	6.160	6.000	6.250	1,706,000	10,547,380	6.1825	2.403	2.403	2.406	2.344	2.442	4,366,927	2.4153	1.99%
2009-09-10	0	6.030	6.030	6.080	6.000	6.080	550,000	3,327,590	6.0502	2.356	2.356	2.375	2.344	2.375	1,407,860	2.3636	-0.50%
2009-09-09	0	6.060	6.040	6.060	6.020	6.080	310,000	1,874,150	6.0456	2.367	2.360	2.367	2.352	2.375	793,521	2.3618	-0.33%
2009-09-08	0	6.080	6.050	6.090	6.000	6.090	563,000	3,401,060	6.0410	2.375	2.364	2.379	2.344	2.379	1,441,137	2.3600	0.00%
2009-09-07	0	6.080	6.060	6.080	5.940	6.100	752,000	4,559,205	6.0628	2.375	2.367	2.375	2.321	2.383	1,924,929	2.3685	0.66%
2009-09-04	0	6.240	6.220	6.270	6.040	6.250	867,000	5,343,185	6.1628	2.360	2.352	2.371	2.284	2.363	2,292,787	2.3304	2.63%
2009-09-03	0	6.080	6.080	6.110	5.900	6.120	683,000	4,150,500	6.0769	2.299	2.299	2.310	2.231	2.314	1,806,198	2.2979	2.18%
2009-09-02	0	5.950	5.930	5.950	5.850	5.980	196,000	1,161,770	5.9274	2.250	2.242	2.250	2.212	2.261	518,323	2.2414	-0.50%
2009-09-01	0	5.980	5.970	6.000	5.850	6.000	911,494	5,430,811	5.9581	2.261	2.258	2.269	2.212	2.269	2,410,451	2.2530	1.87%
2009-08-31	0	5.870	5.850	5.920	5.800	5.990	536,000	3,144,590	5.8668	2.220	2.212	2.239	2.193	2.265	1,417,455	2.2185	-2.33%
2009-08-28	0	6.010	6.000	6.020	5.980	6.100	252,000	1,514,430	6.0096	2.273	2.269	2.276	2.261	2.307	666,416	2.2725	-0.50%
2009-08-27	0	6.040	6.030	6.040	6.030	6.160	249,000	1,513,710	6.0792	2.284	2.280	2.284	2.280	2.329	658,482	2.2988	-1.47%
2009-08-26	0	6.130	6.110	6.130	6.020	6.130	814,000	4,950,250	6.0814	2.318	2.310	2.318	2.276	2.318	2,152,628	2.2996	2.17%
2009-08-25	0	6.000	5.990	6.010	5.920	6.010	482,000	2,874,060	5.9628	2.269	2.265	2.273	2.239	2.273	1,274,652	2.2548	1.35%
2009-08-24	0	5.920	5.920	6.000	5.920	6.030	648,000	3,863,790	5.9626	2.239	2.239	2.269	2.239	2.280	1,713,640	2.2547	-0.17%
2009-08-21	0	5.930	5.920	5.930	5.900	6.050	536,000	3,200,150	5.9704	2.242	2.239	2.242	2.231	2.288	1,417,455	2.2577	-0.50%
2009-08-20	0	5.960	5.960	5.990	5.820	5.980	863,000	5,102,980	5.9131	2.254	2.254	2.265	2.201	2.261	2,282,209	2.2360	0.85%
2009-08-19	0	5.910	5.850	5.910	5.830	6.050	956,000	5,679,000	5.9404	2.235	2.212	2.235	2.205	2.288	2,528,148	2.2463	-0.67%
2009-08-18	0	5.950	5.910	5.950	5.700	5.960	1,163,000	6,752,720	5.8063	2.250	2.235	2.250	2.155	2.254	3,075,561	2.1956	3.66%
2009-08-17	0	5.740	5.730	5.750	5.680	6.000	625,000	3,663,820	5.8621	2.171	2.167	2.174	2.148	2.269	1,652,816	2.2167	-4.33%
2009-08-14	0	6.000	5.960	6.000	5.900	6.150	601,000	3,599,980	5.9900	2.269	2.254	2.269	2.231	2.326	1,589,348	2.2651	-1.48%
2009-08-13	0	6.090	6.030	6.090	5.910	6.100	925,000	5,604,320	6.0587	2.303	2.280	2.303	2.235	2.307	2,446,168	2.2911	2.87%
2009-08-12	0	5.920	5.890	5.920	5.850	6.110	1,484,000	8,836,010	5.9542	2.239	2.227	2.239	2.212	2.310	3,924,447	2.2515	-3.43%
2009-08-11	0	6.130	6.130	6.140	6.130	6.230	563,000	3,473,690	6.1700	2.318	2.318	2.322	2.318	2.356	1,488,857	2.3331	-1.92%
2009-08-10	0	6.250	6.210	6.250	6.180	6.320	1,035,000	6,443,620	6.2257	2.363	2.348	2.363	2.337	2.390	2,737,064	2.3542	2.46%
2009-08-07	0	6.100	6.100	6.170	6.070	6.300	869,000	5,401,550	6.2158	2.307	2.307	2.333	2.295	2.382	2,298,076	2.3505	-3.02%
2009-08-06	0	6.290	6.220	6.290	6.050	6.300	1,081,000	6,662,510	6.1633	2.379	2.352	2.379	2.288	2.382	2,858,711	2.3306	0.16%
2009-08-05	0	6.280	6.280	6.340	6.280	6.680	1,963,000	12,662,460	6.4506	2.375	2.375	2.397	2.375	2.526	5,191,166	2.4392	-1.57%
2009-08-04	0	6.380	6.370	6.380	6.150	6.500	1,155,000	7,255,590	6.2819	2.413	2.409	2.413	2.326	2.458	3,054,405	2.3755	3.74%
2009-08-03	0	6.150	6.150	6.220	6.070	6.260	1,438,300	8,853,515	6.1555	2.326	2.326	2.352	2.295	2.367	3,803,593	2.3277	-0.32%
2009-07-31	0	6.170	6.120	6.220	6.050	6.260	1,057,000	6,495,950	6.1456	2.333	2.314	2.352	2.288	2.367	2,795,243	2.3239	0.98%
2009-07-30	0	6.110	5.950	6.130	5.780	6.130	1,180,000	7,024,720	5.9532	2.310	2.250	2.318	2.186	2.318	3,120,517	2.2511	2.69%
2009-07-29	0	5.950	5.940	5.960	5.850	6.300	2,576,000	15,374,214	5.9683	2.250	2.246	2.254	2.212	2.382	6,812,248	2.2568	-5.25%
2009-07-28	0	6.280	6.250	6.300	6.080	6.280	1,613,000	9,965,930	6.1785	2.375	2.363	2.382	2.299	2.375	4,265,588	2.3364	1.95%
2009-07-27	0	6.160	6.150	6.170	5.940	6.170	1,470,000	8,942,380	6.0833	2.329	2.326	2.333	2.246	2.333	3,887,424	2.3003	4.41%
2009-07-24	0	5.900	5.900	5.940	5.880	6.180	1,715,000	10,160,470	5.9245	2.231	2.231	2.246	2.223	2.337	4,535,328	2.2403	-3.12%
2009-07-23	0	6.090	6.080	6.100	5.890	6.100	802,600	4,806,230	5.9883	2.303	2.299	2.307	2.227	2.307	2,122,481	2.2644	3.40%
2009-07-22	0	5.890	5.890	5.900	5.830	5.930	533,000	3,132,280	5.8767	2.227	2.227	2.231	2.205	2.242	1,409,522	2.2222	-0.17%
2009-07-21	0	5.900	5.860	5.900	5.800	5.900	756,000	4,423,920	5.8517	2.231	2.216	2.231	2.193	2.231	1,999,247	2.2128	0.51%
2009-07-20	0	5.870	5.810	5.950	5.870	5.950	1,607,918	9,550,766	5.9398	2.220	2.197	2.250	2.220	2.250	4,252,149	2.2461	1.03%
2009-07-17	0	5.810	5.820	5.830	5.810	5.950	803,887	4,713,882	5.8639	2.197	2.201	2.205	2.197	2.250	2,125,884	2.2174	-0.34%
2009-07-16	0	5.830	5.820	5.870	5.810	5.950	754,000	4,430,740	5.8763	2.205	2.201	2.220	2.197	2.250	1,993,958	2.2221	0.17%
2009-07-15	0	5.820	5.800	5.840	5.700	5.880	367,000	2,126,980	5.7956	2.201	2.193	2.208	2.155	2.223	970,534	2.1916	1.57%
2009-07-14	0	5.730	5.730	5.780	5.680	5.780	582,000	3,339,800	5.7385	2.167	2.167	2.186	2.148	2.186	1,539,103	2.1700	0.70%
2009-07-13	0	5.690	5.690	5.720	5.620	5.820	160,000	913,360	5.7085	2.152	2.152	2.163	2.125	2.201	423,121	2.1586	-2.23%
2009-07-10	0	5.820	5.820	5.860	5.720	5.890	138,000	804,670	5.8309	2.201	2.201	2.216	2.163	2.227	364,942	2.2049	0.34%
2009-07-09	0	5.800	5.790	5.870	5.710	5.880	210,000	1,215,327	5.7873	2.193	2.189	2.220	2.159	2.223	555,346	2.1884	0.35%
2009-07-08	0	5.780	5.780	5.800	5.760	5.850	238,000	1,380,160	5.7990	2.186	2.186	2.193	2.178	2.212	629,392	2.1928	-2.03%
2009-07-07	0	5.900	5.850	5.900	5.860	6.050	600,000	3,551,820	5.9197	2.231	2.212	2.231	2.216	2.288	1,586,704	2.2385	-3.12%
2009-07-06	0	6.090	6.000	6.090	5.630	6.100	772,000	4,618,158	5.9821	2.303	2.269	2.303	2.129	2.307	2,041,559	2.2621	5.73%
2009-07-03	0	5.760	5.760	5.880	5.180	5.970	467,000	2,634,240	5.6408	2.178	2.178	2.223	1.959	2.258	1,234,984	2.1330	-2.04%
2009-07-02	0	5.880	5.870	5.880	5.700	5.990	462,524	2,723,778	5.8889	2.223	2.220	2.223	2.155	2.265	1,223,148	2.2269	1.73%
2009-06-30	0	5.780	5.720	5.930	5.760	6.050	364,000	2,157,480	5.9271	2.186	2.163	2.242	2.178	2.288	962,600	2.2413	-3.67%
2009-06-29	0	6.000	5.960	6.060	6.000	6.180	379,000	2,284,890	6.0287	2.269	2.254	2.292	2.269	2.337	1,002,268	2.2797	0.00%
2009-06-26	0	6.000	5.930	6.000	5.930	6.130	1,293,000	7,857,542	6.0770	2.269	2.242	2.269	2.242	2.318	3,419,346	2.2980	0.84%
2009-06-25	0	5.950	5.920	5.950	5.910	6.090	904,000	5,464,290	6.0446	2.250	2.239	2.250	2.235	2.303	2,390,634	2.2857	-1.00%
2009-06-24	0	6.010	6.010	6.050	5.980	6.070	607,000	3,647,990	6.0099	2.273	2.273	2.288	2.261	2.295	1,605,215	2.2726	0.17%
2009-06-23	0	6.000	5.920	6.000	5.830	6.020	493,000	2,905,640	5.8938	2.269	2.239	2.269	2.205	2.276	1,303,742	2.2287	-0.99%
2009-06-22	0	6.060	6.030	6.070	5.800	6.100	947,000	5,654,330	5.9708	2.292	2.280	2.295	2.193	2.307	2,504,347	2.2578	5.57%
2009-06-19	0	5.740	5.740	5.810	5.730	5.980	207,000	1,203,320	5.8131	2.171	2.171	2.197	2.167	2.261	547,413	2.1982	-1.03%
2009-06-18	0	5.800	5.760	5.800	5.730	5.980	413,000	2,403,210	5.8189	2.193	2.178	2.193	2.167	2.261	1,092,181	2.2004	-1.69%
2009-06-17	0	5.900	5.900	5.950	5.410	5.910	1,321,000	7,580,870	5.7387	2.231	2.231	2.250	2.046	2.235	3,493,393	2.1701	5.36%
2009-06-16	0	5.600	5.460	5.600	5.110	5.640	1,113,000	6,016,510	5.4057	2.118	2.065	2.118	1.932	2.133	2,943,335	2.0441	-2.27%
2009-06-15	0	5.730	5.730	5.750	5.730	5.960	724,000	4,209,510	5.8142	2.167	2.167	2.174	2.167	2.254	1,914,622	2.1986	-3.70%
2009-06-12	0	5.950	5.900	5.950	5.790	6.140	843,000	5,022,490	5.9579	2.250	2.231	2.250	2.189	2.322	2,229,319	2.2529	-2.30%
2009-06-11	0	6.090	6.060	6.090	6.000	6.120	767,000	4,656,130	6.0706	2.303	2.292	2.303	2.269	2.314	2,028,336	2.2955	1.84%
2009-06-10	0	5.980	5.940	6.020	5.900	6.030	407,000	2,424,410	5.9568	2.261	2.246	2.276	2.231	2.280	1,076,314	2.2525	0.84%
2009-06-09	0	5.930	5.920	5.970	5.850	6.150	820,000	4,893,170	5.9673	2.242	2.239	2.258	2.212	2.326	2,168,495	2.2565	-4.05%
2009-06-08	0	6.180	6.100	6.180	5.910	6.240	817,000	4,977,080	6.0919	2.337	2.307	2.337	2.235	2.360	2,160,562	2.3036	1.81%
2009-06-05	0	6.070	6.070	6.080	5.980	6.160	321,000	1,938,740	6.0397	2.295	2.295	2.299	2.261	2.329	848,886	2.2839	0.17%
2009-06-04	0	6.060	6.060	6.070	5.840	6.300	1,378,000	8,268,240	6.0002	2.292	2.292	2.295	2.208	2.382	3,644,129	2.2689	-4.27%
2009-06-03	0	6.330	6.300	6.330	6.280	6.440	1,679,000	10,656,870	6.3472	2.394	2.382	2.394	2.375	2.435	4,440,126	2.4001	1.77%
2009-06-02	0	6.220	6.220	6.380	6.090	6.500	2,210,000	13,966,470	6.3197	2.352	2.352	2.413	2.303	2.458	5,844,359	2.3897	2.13%
2009-06-01	0	6.090	6.090	6.140	5.630	6.150	1,821,000	10,976,350	6.0276	2.303	2.303	2.322	2.129	2.326	4,815,646	2.2793	8.75%
2009-05-29	0	5.600	5.600	5.680	5.600	5.800	837,000	4,769,070	5.6978	2.118	2.118	2.148	2.118	2.193	2,213,452	2.1546	0.00%
2009-05-27	0	5.600	5.580	5.650	5.500	5.690	608,000	3,386,380	5.5697	2.118	2.110	2.137	2.080	2.152	1,607,860	2.1061	0.18%
2009-05-26	0	5.590	5.590	5.600	5.500	5.660	407,087	2,268,600	5.5728	2.114	2.114	2.118	2.080	2.140	1,076,544	2.1073	1.64%
2009-05-25	0	5.500	5.500	5.510	5.250	5.540	1,723,000	9,311,630	5.4043	2.080	2.080	2.084	1.985	2.095	4,556,484	2.0436	4.36%
2009-05-22	0	5.270	5.230	5.270	5.070	5.320	1,539,000	8,001,980	5.1995	1.993	1.978	1.993	1.917	2.012	4,069,895	1.9661	0.38%
2009-05-21	0	5.250	5.230	5.250	5.180	5.340	1,188,000	6,261,770	5.2709	1.985	1.978	1.985	1.959	2.019	3,141,673	1.9931	0.00%
2009-05-20	0	5.250	5.240	5.280	5.200	5.620	1,647,000	8,905,490	5.4071	1.985	1.981	1.997	1.966	2.125	4,355,502	2.0447	-4.55%
2009-05-19	0	5.500	5.470	5.510	5.430	5.670	2,998,000	16,525,280	5.5121	2.080	2.068	2.084	2.053	2.144	7,928,229	2.0844	1.66%
2009-05-18	0	5.410	5.400	5.480	5.200	5.610	2,190,945	11,903,206	5.4329	2.046	2.042	2.072	1.966	2.121	5,793,967	2.0544	-1.64%
2009-05-15	0	5.500	5.430	5.500	4.850	5.500	4,080,000	21,138,210	5.1809	2.080	2.053	2.080	1.834	2.080	10,789,585	1.9591	13.40%
2009-05-14	0	4.850	4.850	4.870	4.800	4.910	1,431,501	6,939,275	4.8476	1.834	1.834	1.842	1.815	1.857	3,785,613	1.8331	-0.00%
2009-05-13	0	5.050	5.080	5.100	4.740	5.220	3,118,000	15,776,380	5.0598	1.834	1.845	1.852	1.721	1.896	8,585,594	1.8375	8.14%
2009-05-12	0	4.670	4.670	4.700	4.550	4.800	920,000	4,320,690	4.6964	1.696	1.696	1.707	1.652	1.743	2,533,273	1.7056	1.52%
2009-05-11	0	4.600	4.560	4.630	4.510	4.900	1,795,001	8,543,135	4.7594	1.671	1.656	1.681	1.638	1.780	4,942,639	1.7285	2.22%
2009-05-08	0	4.500	4.460	4.500	4.220	4.550	1,553,000	6,846,950	4.4089	1.634	1.620	1.634	1.533	1.652	4,276,275	1.6011	5.88%
2009-05-07	0	4.250	4.260	4.280	4.080	4.560	1,332,000	5,728,520	4.3007	1.543	1.547	1.554	1.482	1.656	3,667,739	1.5619	-1.16%
2009-05-06	0	4.300	4.280	4.320	3.910	4.450	2,464,000	10,473,340	4.2505	1.562	1.554	1.569	1.420	1.616	6,784,767	1.5437	9.97%
2009-05-05	0	3.910	3.910	3.940	3.800	3.940	1,365,000	5,270,488	3.8612	1.420	1.420	1.431	1.380	1.431	3,758,607	1.4022	2.89%
2009-05-04	0	3.800	3.800	3.830	3.650	3.860	2,556,000	9,700,680	3.7953	1.380	1.380	1.391	1.326	1.402	7,038,094	1.3783	3.54%
2009-04-30	0	3.670	3.670	3.690	3.640	3.750	912,000	3,389,420	3.7165	1.333	1.333	1.340	1.322	1.362	2,511,245	1.3497	0.82%
2009-04-29	0	3.640	3.630	3.640	3.490	3.640	927,000	3,348,580	3.6123	1.322	1.318	1.322	1.267	1.322	2,552,548	1.3119	2.82%
2009-04-28	0	3.540	3.510	3.540	3.490	3.660	732,000	2,609,830	3.5653	1.286	1.275	1.286	1.267	1.329	2,015,604	1.2948	-1.94%
2009-04-27	0	3.610	3.600	3.610	3.590	3.810	545,000	1,982,350	3.6373	1.311	1.307	1.311	1.304	1.384	1,500,689	1.3210	-3.99%
2009-04-24	0	3.760	3.730	3.760	3.700	3.810	373,000	1,404,790	3.7662	1.366	1.355	1.366	1.344	1.384	1,027,077	1.3678	-1.05%
2009-04-23	0	3.800	3.800	3.810	3.700	3.880	955,000	3,584,460	3.7534	1.380	1.380	1.384	1.344	1.409	2,629,648	1.3631	-0.26%
2009-04-22	0	3.810	3.780	3.810	3.780	3.950	1,257,000	4,841,470	3.8516	1.384	1.373	1.384	1.373	1.435	3,461,222	1.3988	0.00%
2009-04-21	0	3.810	3.770	3.810	3.680	3.810	1,018,000	3,800,460	3.7333	1.384	1.369	1.384	1.336	1.384	2,803,122	1.3558	-1.04%
2009-04-20	0	3.850	3.830	3.850	3.700	3.890	821,000	3,128,660	3.8108	1.398	1.391	1.398	1.344	1.413	2,260,671	1.3840	4.05%
2009-04-17	0	3.700	3.670	3.700	3.660	3.980	2,668,025	10,150,696	3.8046	1.344	1.333	1.344	1.329	1.445	7,346,561	1.3817	-0.80%
2009-04-16	0	3.730	3.720	3.800	3.610	3.800	3,222,000	11,787,870	3.6586	1.355	1.351	1.380	1.311	1.380	8,871,964	1.3287	2.75%
2009-04-15	0	3.630	3.610	3.630	3.510	3.630	1,791,000	6,370,060	3.5567	1.318	1.311	1.318	1.275	1.318	4,931,622	1.2917	1.68%
2009-04-14	0	3.570	3.570	3.600	3.510	3.680	1,587,000	5,720,510	3.6046	1.297	1.297	1.307	1.275	1.336	4,369,896	1.3091	2.00%
2009-04-09	0	3.500	3.500	3.520	3.430	3.570	784,000	2,735,440	3.4891	1.271	1.271	1.278	1.246	1.297	2,158,789	1.2671	1.16%
2009-04-08	0	3.460	3.440	3.500	3.430	3.530	916,000	3,169,510	3.4602	1.257	1.249	1.271	1.246	1.282	2,522,259	1.2566	-2.54%
2009-04-07	0	3.550	3.540	3.590	3.420	3.580	1,085,000	3,769,420	3.4741	1.289	1.286	1.304	1.242	1.300	2,987,610	1.2617	1.14%
2009-04-06	0	3.510	3.500	3.510	3.500	3.650	1,325,170	4,721,929	3.5633	1.275	1.271	1.275	1.271	1.326	3,648,932	1.2941	0.86%
2009-04-03	0	3.480	3.470	3.520	3.400	3.580	3,206,000	11,185,950	3.4891	1.264	1.260	1.278	1.235	1.300	8,827,907	1.2671	-3.33%
2009-04-02	0	3.600	3.600	3.630	3.380	3.640	1,119,000	4,016,360	3.5892	1.307	1.307	1.318	1.228	1.322	3,081,231	1.3035	6.51%
2009-04-01	0	3.380	3.360	3.380	3.190	3.390	1,048,000	3,508,730	3.3480	1.228	1.220	1.228	1.159	1.231	2,885,729	1.2159	6.96%
2009-03-31	0	3.160	3.160	3.270	3.100	3.550	1,407,000	4,615,610	3.2805	1.148	1.148	1.188	1.126	1.289	3,874,256	1.1914	-6.23%
2009-03-30	0	3.370	3.370	3.440	3.360	3.720	2,004,000	7,081,650	3.5338	1.224	1.224	1.249	1.220	1.351	5,518,130	1.2833	-2.03%
2009-03-27	0	3.440	3.390	3.400	3.340	3.500	1,628,000	5,555,700	3.4126	1.249	1.231	1.235	1.213	1.271	4,482,792	1.2393	2.69%
2009-03-26	0	3.350	3.340	3.350	3.260	3.350	2,055,000	6,833,000	3.3251	1.217	1.213	1.217	1.184	1.217	5,658,562	1.2076	2.45%
2009-03-25	0	3.270	3.210	3.270	3.050	3.390	1,791,000	5,806,490	3.2420	1.188	1.166	1.188	1.108	1.231	4,931,622	1.1774	5.48%
2009-03-24	0	3.100	3.100	3.120	2.920	3.110	1,259,000	3,796,000	3.0151	1.126	1.126	1.133	1.060	1.129	3,466,729	1.0950	7.64%
2009-03-23	0	2.880	2.880	2.900	2.780	2.900	1,331,000	3,790,870	2.8481	1.046	1.046	1.053	1.010	1.053	3,664,986	1.0343	3.60%
2009-03-20	0	2.780	2.780	2.790	2.770	2.850	1,108,000	3,097,240	2.7953	1.010	1.010	1.013	1.006	1.035	3,050,942	1.0152	-0.36%
2009-03-19	0	2.790	2.760	2.790	2.720	2.790	836,000	2,300,650	2.7520	1.013	1.002	1.013	0.988	1.013	2,301,974	0.9994	2.57%
2009-03-18	0	2.720	2.690	2.720	2.700	2.770	1,157,000	3,161,170	2.7322	0.988	0.977	0.988	0.981	1.006	3,185,867	0.9922	0.00%
2009-03-17	0	2.720	2.720	2.740	2.710	2.750	577,000	1,572,320	2.7250	0.988	0.988	0.995	0.984	0.999	1,588,803	0.9896	0.37%
2009-03-16	0	2.710	2.710	2.720	2.700	2.790	484,000	1,321,260	2.7299	0.984	0.984	0.988	0.981	1.013	1,332,722	0.9914	-0.37%
2009-03-13	0	2.720	2.720	2.730	2.700	2.750	580,000	1,579,920	2.7240	0.988	0.988	0.991	0.981	0.999	1,597,064	0.9893	0.74%
2009-03-12	0	2.700	2.680	2.700	2.640	2.780	368,000	988,730	2.6868	0.981	0.973	0.981	0.959	1.010	1,013,309	0.9757	-0.74%
2009-03-11	0	2.720	2.720	2.730	2.700	2.790	220,000	604,080	2.7458	0.988	0.988	0.991	0.981	1.013	605,783	0.9972	-0.37%
2009-03-10	0	2.730	2.710	2.740	2.690	2.750	340,000	920,810	2.7083	0.991	0.984	0.995	0.977	0.999	936,210	0.9836	0.00%
2009-03-09	0	2.730	2.660	2.730	2.650	2.750	675,000	1,825,360	2.7042	0.991	0.966	0.991	0.962	0.999	1,858,652	0.9821	1.49%
2009-03-06	0	2.690	2.680	2.690	2.620	2.800	229,000	615,840	2.6893	0.977	0.973	0.977	0.951	1.017	630,565	0.9766	-1.47%
2009-03-05	0	2.730	2.720	2.730	2.700	2.780	234,000	638,180	2.7273	0.991	0.988	0.991	0.981	1.010	644,333	0.9905	-1.80%
2009-03-04	0	2.780	2.750	2.780	2.620	2.790	287,000	781,850	2.7242	1.010	0.999	1.010	0.951	1.013	790,271	0.9893	2.21%
2009-03-03	0	2.720	2.720	2.770	2.620	2.800	244,218	661,441	2.7084	0.988	0.988	1.006	0.951	1.017	672,468	0.9836	-1.09%
2009-03-02	0	2.750	2.720	2.750	2.630	2.750	350,000	949,610	2.7132	0.999	0.988	0.999	0.955	0.999	963,745	0.9853	-1.79%
2009-02-27	0	2.800	2.740	2.800	2.610	2.800	303,000	834,590	2.7544	1.017	0.995	1.017	0.948	1.017	834,328	1.0003	2.56%
2009-02-26	0	2.730	2.710	2.730	2.710	2.800	411,000	1,128,150	2.7449	0.991	0.984	0.991	0.984	1.017	1,131,712	0.9969	-1.44%
2009-02-25	0	2.770	2.750	2.770	2.740	2.800	371,000	1,027,640	2.7699	1.006	0.999	1.006	0.995	1.017	1,021,570	1.0059	2.21%
2009-02-24	0	2.710	2.710	2.750	2.710	2.800	433,000	1,192,180	2.7533	0.984	0.984	0.999	0.984	1.017	1,192,291	0.9999	-3.90%
2009-02-23	0	2.820	2.820	2.890	2.820	2.890	183,000	523,130	2.8586	1.024	1.024	1.050	1.024	1.050	503,901	1.0382	1.08%
2009-02-20	0	2.790	2.780	2.800	2.790	2.940	307,000	867,440	2.8255	1.013	1.010	1.017	1.013	1.068	845,342	1.0261	-3.79%
2009-02-19	0	2.900	2.850	2.900	2.780	2.900	433,000	1,245,760	2.8770	1.053	1.035	1.053	1.010	1.053	1,192,291	1.0448	1.75%
2009-02-18	0	2.850	2.840	2.850	2.800	2.900	411,000	1,170,110	2.8470	1.035	1.031	1.035	1.017	1.053	1,131,712	1.0339	-1.72%
2009-02-17	0	2.900	2.880	2.900	2.800	2.910	714,000	2,049,090	2.8699	1.053	1.046	1.053	1.017	1.057	1,966,040	1.0422	0.00%
2009-02-16	0	2.900	2.900	2.910	2.860	2.970	332,000	967,290	2.9135	1.053	1.053	1.057	1.039	1.079	914,181	1.0581	0.00%
2009-02-13	0	2.900	2.900	2.950	2.800	2.950	595,000	1,715,030	2.8824	1.053	1.053	1.071	1.017	1.071	1,638,367	1.0468	5.07%
2009-02-12	0	2.760	2.760	2.790	2.750	2.830	338,000	939,250	2.7788	1.002	1.002	1.013	0.999	1.028	930,703	1.0092	1.10%
2009-02-11	0	2.730	2.730	2.750	2.690	2.750	321,000	875,770	2.7283	0.991	0.991	0.999	0.977	0.999	883,892	0.9908	-0.36%
2009-02-10	0	2.740	2.740	2.780	2.730	2.830	159,000	443,240	2.7877	0.995	0.995	1.010	0.991	1.028	437,816	1.0124	-1.44%
2009-02-09	0	2.780	2.780	2.790	2.700	2.790	677,000	1,862,610	2.7513	1.010	1.010	1.013	0.981	1.013	1,864,159	0.9992	3.73%
2009-02-06	0	2.680	2.670	2.680	2.630	2.730	2,109,000	5,652,230	2.6801	0.973	0.970	0.973	0.955	0.991	5,807,254	0.9733	-0.74%
2009-02-05	0	2.700	2.700	2.720	2.660	2.790	649,000	1,781,340	2.7447	0.981	0.981	0.988	0.966	1.013	1,787,059	0.9968	0.00%
2009-02-04	0	2.700	2.700	2.710	2.670	2.730	885,000	2,389,665	2.7002	0.981	0.981	0.984	0.970	0.991	2,436,899	0.9806	0.37%
2009-02-03	0	2.690	2.670	2.700	2.620	2.730	276,000	745,140	2.6998	0.977	0.970	0.981	0.951	0.991	759,982	0.9805	0.75%
2009-02-02	0	2.670	2.630	2.670	2.630	2.710	397,000	1,059,270	2.6682	0.970	0.955	0.970	0.955	0.984	1,093,162	0.9690	-3.26%
2009-01-30	0	2.760	2.760	2.770	2.650	2.760	256,000	702,378	2.7437	1.002	1.002	1.006	0.962	1.002	704,911	0.9964	-0.72%
2009-01-29	0	2.780	2.750	2.780	2.700	2.790	933,000	2,573,390	2.7582	1.010	0.999	1.010	0.981	1.013	2,569,070	1.0017	5.30%
2009-01-23	0	2.640	2.610	2.640	2.620	2.670	334,000	879,700	2.6338	0.959	0.948	0.959	0.951	0.970	919,688	0.9565	-1.49%
2009-01-22	0	2.680	2.680	2.720	2.650	2.820	300,000	810,330	2.7011	0.973	0.973	0.988	0.962	1.024	826,067	0.9809	1.52%
2009-01-21	0	2.640	2.630	2.640	2.610	2.670	394,000	1,041,520	2.6435	0.959	0.955	0.959	0.948	0.970	1,084,902	0.9600	-0.75%
2009-01-20	0	2.660	2.660	2.720	2.630	2.710	439,000	1,176,620	2.6802	0.966	0.966	0.988	0.955	0.984	1,208,812	0.9734	-3.27%
2009-01-19	0	2.750	2.740	2.780	2.680	2.780	374,000	1,016,730	2.7185	0.999	0.995	1.010	0.973	1.010	1,029,831	0.9873	1.85%
2009-01-16	0	2.700	2.670	2.700	2.650	2.790	810,000	2,175,550	2.6859	0.981	0.970	0.981	0.962	1.013	2,230,382	0.9754	1.50%
2009-01-15	0	2.660	2.660	2.680	2.650	2.740	1,029,000	2,759,299	2.6815	0.966	0.966	0.973	0.962	0.995	2,833,411	0.9738	-3.97%
2009-01-14	0	2.770	2.770	2.820	2.750	2.900	911,000	2,536,580	2.7844	1.006	1.006	1.024	0.999	1.053	2,508,491	1.0112	-1.42%
2009-01-13	0	2.810	2.810	2.820	2.710	2.810	1,289,814	3,563,851	2.7631	1.020	1.020	1.024	0.984	1.020	3,551,578	1.0035	2.18%
2009-01-12	0	2.750	2.710	2.760	2.700	2.890	1,561,000	4,348,240	2.7855	0.999	0.984	1.002	0.981	1.050	4,298,304	1.0116	-5.17%
2009-01-09	0	2.900	2.880	2.920	2.870	2.970	796,000	2,318,890	2.9132	1.053	1.046	1.060	1.042	1.079	2,191,832	1.0580	0.35%
2009-01-08	0	2.890	2.890	2.900	2.840	2.960	1,616,246	4,671,901	2.8906	1.050	1.050	1.053	1.031	1.075	4,450,427	1.0498	-3.34%
2009-01-07	0	2.990	2.980	2.990	2.980	3.240	2,395,000	7,285,520	3.0420	1.086	1.082	1.086	1.082	1.177	6,594,771	1.1047	-3.24%
2009-01-06	0	3.090	3.080	3.100	2.990	3.140	1,390,000	4,295,420	3.0902	1.122	1.119	1.126	1.086	1.140	3,827,446	1.1223	3.00%
2009-01-05	0	3.000	3.000	3.010	2.870	3.060	1,703,000	5,024,100	2.9501	1.089	1.089	1.093	1.042	1.111	4,689,309	1.0714	3.45%
2009-01-02	0	2.900	2.890	2.900	2.780	2.940	3,253,000	9,415,040	2.8943	1.053	1.050	1.053	1.010	1.068	8,957,324	1.0511	0.35%
2008-12-31	0	2.890	2.890	2.930	2.840	2.890	400,000	1,144,940	2.8624	1.050	1.050	1.064	1.031	1.050	1,101,423	1.0395	0.70%
2008-12-30	0	2.870	2.870	2.880	2.850	2.940	555,000	1,608,390	2.8980	1.042	1.042	1.046	1.035	1.068	1,528,225	1.0525	-1.71%
2008-12-29	0	2.920	2.910	2.930	2.820	2.980	863,000	2,502,440	2.8997	1.060	1.057	1.064	1.024	1.082	2,376,320	1.0531	0.69%
2008-12-24	0	2.900	2.890	2.930	2.740	2.980	443,000	1,261,650	2.8480	1.053	1.050	1.064	0.995	1.082	1,219,826	1.0343	5.84%
2008-12-23	0	2.740	2.720	2.780	2.630	2.850	1,629,000	4,460,368	2.7381	0.995	0.988	1.010	0.955	1.035	4,485,546	0.9944	-3.86%
2008-12-22	0	2.850	2.850	2.880	2.850	3.150	1,194,000	3,542,610	2.9670	1.035	1.035	1.046	1.035	1.144	3,287,748	1.0775	-7.77%
2008-12-19	0	3.090	3.090	3.140	3.050	3.260	2,164,000	6,795,110	3.1401	1.122	1.122	1.140	1.108	1.184	5,958,699	1.1404	-3.44%
2008-12-18	0	3.200	3.200	3.230	2.770	3.250	2,224,000	6,787,650	3.0520	1.162	1.162	1.173	1.006	1.180	6,123,913	1.1084	12.28%
2008-12-17	0	2.850	2.850	2.860	2.750	2.920	1,564,000	4,463,820	2.8541	1.035	1.035	1.039	0.999	1.060	4,306,565	1.0365	4.78%
2008-12-16	0	2.720	2.720	2.840	2.540	2.900	2,357,000	6,274,690	2.6622	0.988	0.988	1.031	0.922	1.053	6,490,136	0.9668	5.84%
2008-12-15	0	2.570	2.570	2.590	2.510	2.600	1,780,000	4,594,170	2.5810	0.933	0.933	0.941	0.912	0.944	4,901,333	0.9373	3.63%
2008-12-12	0	2.480	2.480	2.500	2.480	2.670	1,883,000	4,761,110	2.5285	0.901	0.901	0.908	0.901	0.970	5,184,950	0.9183	-7.12%
2008-12-11	0	2.670	2.670	2.680	2.470	2.690	2,704,500	7,027,010	2.5983	0.970	0.970	0.973	0.897	0.977	7,446,997	0.9436	8.54%
2008-12-10	0	2.460	2.460	2.470	2.390	2.470	1,366,000	3,336,490	2.4425	0.893	0.893	0.897	0.868	0.897	3,761,360	0.8870	2.50%
2008-12-09	0	2.400	2.400	2.410	2.380	2.480	2,255,720	5,473,758	2.4266	0.872	0.872	0.875	0.864	0.901	6,211,256	0.8813	0.00%
2008-12-08	0	2.400	2.380	2.400	2.340	2.580	2,664,000	6,531,210	2.4517	0.872	0.864	0.872	0.850	0.937	7,335,478	0.8904	4.35%
2008-12-05	0	2.300	2.300	2.350	2.240	2.400	1,496,000	3,444,410	2.3024	0.835	0.835	0.853	0.813	0.872	4,119,323	0.8362	-4.17%
2008-12-04	0	2.400	2.360	2.400	2.350	2.500	3,951,259	9,493,758	2.4027	0.872	0.857	0.872	0.853	0.908	10,880,021	0.8726	-1.23%
2008-12-03	0	2.430	2.430	2.440	2.390	2.480	1,344,000	3,263,800	2.4284	0.882	0.882	0.886	0.868	0.901	3,700,782	0.8819	1.25%
2008-12-02	0	2.400	2.390	2.400	2.380	2.470	739,000	1,776,450	2.4039	0.872	0.868	0.872	0.864	0.897	2,034,879	0.8730	-3.23%
2008-12-01	0	2.480	2.470	2.490	2.380	2.500	693,000	1,709,790	2.4672	0.901	0.897	0.904	0.864	0.908	1,908,216	0.8960	3.33%
2008-11-28	0	2.400	2.350	2.400	2.370	2.420	747,000	1,787,380	2.3927	0.872	0.853	0.872	0.861	0.879	2,056,908	0.8690	1.27%
2008-11-27	0	2.370	2.370	2.400	2.210	2.380	1,798,000	4,191,900	2.3314	0.861	0.861	0.872	0.803	0.864	4,950,897	0.8467	9.72%
2008-11-26	0	2.160	2.150	2.160	2.060	2.180	1,215,000	2,584,000	2.1267	0.784	0.781	0.784	0.748	0.792	3,345,573	0.7724	0.47%
2008-11-25	0	2.150	2.150	2.160	2.120	2.250	656,000	1,410,830	2.1507	0.781	0.781	0.784	0.770	0.817	1,806,334	0.7810	2.38%
2008-11-24	0	2.100	2.080	2.100	2.060	2.160	1,884,000	3,969,360	2.1069	0.763	0.755	0.763	0.748	0.784	5,187,703	0.7651	0.00%
2008-11-21	0	2.100	2.090	2.100	2.040	2.140	1,005,000	2,111,090	2.1006	0.763	0.759	0.763	0.741	0.777	2,767,326	0.7629	1.45%
2008-11-20	0	2.070	2.050	2.070	1.980	2.110	1,351,000	2,782,190	2.0594	0.752	0.744	0.752	0.719	0.766	3,720,057	0.7479	1.47%
2008-11-19	0	2.040	2.000	2.040	1.900	2.290	2,047,000	4,259,810	2.0810	0.741	0.726	0.741	0.690	0.832	5,636,533	0.7558	-9.73%
2008-11-18	0	2.260	2.250	2.260	2.100	2.490	1,334,000	2,974,500	2.2298	0.821	0.817	0.821	0.763	0.904	3,673,246	0.8098	-9.60%
2008-11-17	0	2.500	2.450	2.500	2.290	2.680	2,014,000	4,895,540	2.4308	0.908	0.890	0.908	0.832	0.973	5,545,666	0.8828	-5.66%
2008-11-14	0	2.650	2.640	2.650	2.570	5.000	716,000	1,896,310	2.6485	0.962	0.959	0.962	0.933	1.816	1,971,547	0.9618	1.92%
2008-11-13	0	2.600	2.520	2.600	2.460	2.600	1,650,000	4,121,670	2.4980	0.944	0.915	0.944	0.893	0.944	4,543,371	0.9072	-2.99%
2008-11-12	0	2.680	2.600	2.680	2.570	2.720	318,000	843,930	2.6539	0.973	0.944	0.973	0.933	0.988	875,631	0.9638	-1.11%
2008-11-11	0	2.710	2.600	2.710	2.690	2.860	580,000	1,627,680	2.8063	0.984	0.944	0.984	0.977	1.039	1,597,064	1.0192	1.12%
2008-11-10	0	2.680	2.670	2.680	2.500	2.700	623,000	1,647,110	2.6438	0.973	0.970	0.973	0.908	0.981	1,715,467	0.9602	9.39%
2008-11-07	0	2.450	2.450	2.490	2.120	2.500	420,000	1,002,560	2.3870	0.890	0.890	0.904	0.770	0.908	1,156,494	0.8669	3.38%
2008-11-06	0	2.370	2.370	2.480	2.250	2.440	1,054,667	2,441,527	2.3150	0.861	0.861	0.901	0.817	0.886	2,904,087	0.8407	-4.44%
2008-11-05	0	2.480	2.480	2.580	2.320	2.640	2,264,741	5,698,713	2.5163	0.901	0.901	0.937	0.843	0.959	6,236,096	0.9138	9.25%
2008-11-04	0	2.270	2.270	2.280	2.220	2.340	431,000	986,430	2.2887	0.824	0.824	0.828	0.806	0.850	1,186,783	0.8312	-2.99%
2008-11-03	0	2.340	2.290	2.340	2.200	2.350	1,076,000	2,473,750	2.2990	0.850	0.832	0.850	0.799	0.853	2,962,828	0.8349	7.34%
2008-10-31	0	2.180	2.170	2.180	2.050	2.260	1,666,000	3,629,290	2.1784	0.792	0.788	0.792	0.744	0.821	4,587,428	0.7911	4.81%
2008-10-30	0	2.080	2.060	2.090	1.960	2.200	1,043,000	2,141,760	2.0535	0.755	0.748	0.759	0.712	0.799	2,871,961	0.7457	4.00%
2008-10-29	0	2.000	2.000	2.010	1.710	2.050	754,800	1,486,204	1.9690	0.726	0.726	0.730	0.621	0.744	2,078,386	0.7151	8.11%
2008-10-28	0	1.850	1.850	1.990	1.500	1.850	817,000	1,430,170	1.7505	0.672	0.672	0.723	0.545	0.672	2,249,657	0.6357	1.09%
2008-10-27	0	1.830	1.750	1.830	1.670	2.010	2,020,000	3,862,740	1.9122	0.665	0.636	0.665	0.606	0.730	5,562,187	0.6945	-7.11%
2008-10-24	0	1.970	1.950	1.970	1.940	2.140	1,125,000	2,232,940	1.9848	0.715	0.708	0.715	0.705	0.777	3,097,753	0.7208	-7.94%
2008-10-23	0	2.140	2.090	2.140	1.850	2.200	646,000	1,348,970	2.0882	0.777	0.759	0.777	0.672	0.799	1,778,798	0.7584	1.90%
2008-10-22	0	2.100	2.010	2.100	2.000	2.270	817,000	1,760,990	2.1554	0.763	0.730	0.763	0.726	0.824	2,249,657	0.7828	-5.83%
2008-10-21	0	2.230	2.190	2.230	2.180	2.370	645,000	1,435,630	2.2258	0.810	0.795	0.810	0.792	0.861	1,776,045	0.8083	1.83%
2008-10-20	0	2.190	2.190	2.210	2.170	2.270	898,000	1,992,950	2.2193	0.795	0.795	0.803	0.788	0.824	2,472,695	0.8060	0.92%
2008-10-17	0	2.170	2.170	2.180	2.060	2.300	891,000	1,936,440	2.1733	0.788	0.788	0.792	0.748	0.835	2,453,420	0.7893	6.37%
2008-10-16	0	2.040	1.890	2.040	1.800	2.180	5,344,000	10,272,850	1.9223	0.741	0.686	0.741	0.654	0.792	14,715,014	0.6981	-10.53%
2008-10-15	0	2.280	2.270	2.280	2.250	2.730	3,252,741	7,656,638	2.3539	0.828	0.824	0.828	0.817	0.991	8,956,611	0.8549	-15.56%
2008-10-14	0	2.700	2.650	2.700	2.600	2.900	5,510,259	14,771,425	2.6807	0.981	0.962	0.981	0.944	1.053	15,172,817	0.9735	0.00%
2008-10-13	0	2.700	2.650	2.700	2.380	2.760	3,424,000	8,539,400	2.4940	0.981	0.962	0.981	0.864	1.002	9,428,182	0.9057	4.65%
2008-10-10	0	2.580	2.580	2.630	2.500	2.700	2,722,400	6,991,314	2.5681	0.937	0.937	0.955	0.908	0.981	7,496,286	0.9326	-14.00%
2008-10-09	0	3.000	2.880	3.000	2.850	3.200	1,123,000	3,294,310	2.9335	1.089	1.046	1.089	1.035	1.162	3,092,246	1.0653	0.33%
2008-10-08	0	2.990	2.900	2.990	2.890	3.150	2,042,000	6,071,440	2.9733	1.086	1.053	1.086	1.050	1.144	5,622,765	1.0798	-10.75%
2008-10-06	0	3.350	3.340	3.350	3.290	3.790	2,413,000	8,339,950	3.4563	1.217	1.213	1.217	1.195	1.376	6,644,335	1.2552	-12.07%
2008-10-03	0	3.810	3.800	3.810	3.800	4.020	1,107,975	4,246,431	3.8326	1.384	1.380	1.384	1.380	1.460	3,050,873	1.3919	-6.62%
2008-10-02	0	4.080	4.050	4.080	3.990	4.440	1,914,621	7,814,702	4.0816	1.482	1.471	1.482	1.449	1.612	5,272,020	1.4823	-8.72%
2008-09-30	0	4.470	4.320	4.470	4.220	4.700	357,000	1,582,120	4.4317	1.623	1.569	1.623	1.533	1.707	983,020	1.6094	-6.29%
2008-09-29	0	4.770	4.700	4.780	4.750	4.940	409,000	1,960,040	4.7923	1.732	1.707	1.736	1.725	1.794	1,126,205	1.7404	-3.44%
2008-09-26	0	4.940	4.900	4.940	4.750	4.950	365,000	1,774,150	4.8607	1.794	1.780	1.794	1.725	1.798	1,005,049	1.7652	-0.20%
2008-09-25	0	4.950	4.920	4.950	4.900	5.080	130,000	646,890	4.9761	1.798	1.787	1.798	1.780	1.845	357,963	1.8071	-0.80%
2008-09-24	0	4.990	4.870	4.990	4.800	5.000	519,000	2,553,200	4.9195	1.812	1.769	1.812	1.743	1.816	1,429,097	1.7866	-0.20%
2008-09-23	0	5.000	4.930	5.000	4.500	5.190	635,000	3,180,820	5.0092	1.816	1.790	1.816	1.634	1.885	1,748,509	1.8192	-3.66%
2008-09-22	0	5.190	5.150	5.190	5.180	5.300	487,800	2,537,268	5.2015	1.885	1.870	1.885	1.881	1.925	1,343,186	1.8890	-0.38%
2008-09-19	0	5.260	5.260	5.330	4.790	5.490	958,000	4,931,990	5.1482	1.892	1.892	1.917	1.723	1.975	2,663,224	1.8519	6.69%
2008-09-18	0	4.930	4.830	4.930	4.800	5.440	234,800	1,195,410	5.0912	1.773	1.737	1.773	1.727	1.957	652,740	1.8314	-9.38%
2008-09-17	0	5.440	5.350	5.440	5.300	5.750	233,375	1,258,970	5.3946	1.957	1.924	1.957	1.906	2.068	648,779	1.9405	-1.98%
2008-09-16	0	5.550	5.580	5.600	5.400	5.900	402,060	2,224,370	5.5324	1.996	2.007	2.014	1.942	2.122	1,117,720	1.9901	-7.19%
2008-09-12	0	5.980	5.940	5.980	5.700	6.000	396,000	2,360,820	5.9617	2.151	2.137	2.151	2.050	2.158	1,100,874	2.1445	0.67%
2008-09-11	0	5.940	5.820	5.950	5.670	6.050	311,000	1,805,850	5.8066	2.137	2.094	2.140	2.040	2.176	864,575	2.0887	0.17%
2008-09-10	0	5.930	5.850	5.930	5.500	6.000	574,400	3,349,668	5.8316	2.133	2.104	2.133	1.978	2.158	1,596,823	2.0977	-1.17%
2008-09-09	0	6.000	5.960	6.050	5.980	6.100	265,000	1,595,610	6.0212	2.158	2.144	2.176	2.151	2.194	736,696	2.1659	-1.64%
2008-09-08	0	6.100	6.080	6.100	5.900	6.170	459,600	2,794,330	6.0799	2.194	2.187	2.194	2.122	2.219	1,277,680	2.1870	-0.16%
2008-09-05	0	6.110	6.000	6.110	5.960	6.190	459,000	2,750,960	5.9934	2.198	2.158	2.198	2.144	2.227	1,276,012	2.1559	-1.29%
2008-09-04	0	6.190	6.170	6.200	6.170	6.380	530,000	3,303,580	6.2332	2.227	2.219	2.230	2.219	2.295	1,473,391	2.2422	-0.16%
2008-09-03	0	6.200	6.170	6.200	6.080	6.270	731,400	4,485,066	6.1322	2.230	2.219	2.230	2.187	2.255	2,033,280	2.2058	1.64%
2008-09-02	0	6.100	6.050	6.100	6.040	6.200	375,000	2,281,910	6.0851	2.194	2.176	2.194	2.173	2.230	1,042,494	2.1889	-0.33%
2008-09-01	0	6.120	6.070	6.150	6.000	6.280	202,000	1,241,100	6.1441	2.201	2.183	2.212	2.158	2.259	561,557	2.2101	0.33%
2008-08-29	0	6.100	6.060	6.100	6.020	6.300	674,000	4,109,120	6.0966	2.194	2.180	2.194	2.165	2.266	1,873,709	2.1930	2.52%
2008-08-28	0	5.950	5.920	5.950	5.920	6.090	770,000	4,609,200	5.9860	2.140	2.130	2.140	2.130	2.191	2,140,587	2.1532	1.71%
2008-08-27	0	5.850	5.830	5.850	5.840	6.160	708,000	4,201,710	5.9346	2.104	2.097	2.104	2.101	2.216	1,968,228	2.1348	-1.68%
2008-08-26	0	5.950	5.920	5.950	5.840	6.600	1,244,000	7,432,660	5.9748	2.140	2.130	2.140	2.101	2.374	3,458,300	2.1492	-7.75%
2008-08-25	0	6.450	6.180	6.500	6.450	7.120	348,000	2,375,910	6.8273	2.320	2.223	2.338	2.320	2.561	967,434	2.4559	-7.19%
2008-08-21	0	6.950	6.810	6.950	6.950	7.350	203,000	1,432,180	7.0551	2.500	2.450	2.500	2.500	2.644	564,337	2.5378	-1.84%
2008-08-20	0	7.080	7.050	7.090	7.010	7.280	151,000	1,070,170	7.0872	2.547	2.536	2.550	2.522	2.619	419,778	2.5494	0.43%
2008-08-19	0	7.050	7.000	7.050	7.050	7.700	97,000	709,220	7.3115	2.536	2.518	2.536	2.536	2.770	269,658	2.6301	-8.32%
2008-08-18	0	7.690	7.690	7.700	7.500	7.770	56,000	428,540	7.6525	2.766	2.766	2.770	2.698	2.795	155,679	2.7527	0.26%
2008-08-15	0	7.670	7.650	7.690	7.450	7.800	117,100	898,606	7.6738	2.759	2.752	2.766	2.680	2.806	325,536	2.7604	-1.16%
2008-08-14	0	7.760	7.600	7.770	7.150	7.770	31,000	234,970	7.5797	2.791	2.734	2.795	2.572	2.795	86,179	2.7265	0.65%
2008-08-13	0	7.710	7.500	7.720	7.620	7.780	114,000	877,680	7.6989	2.773	2.698	2.777	2.741	2.799	316,918	2.7694	-1.15%
2008-08-12	0	7.800	7.700	7.900	7.150	7.900	178,000	1,376,760	7.7346	2.806	2.770	2.842	2.572	2.842	494,837	2.7822	0.65%
2008-08-11	0	7.750	7.750	7.880	7.660	7.900	86,000	667,660	7.7635	2.788	2.788	2.835	2.755	2.842	239,079	2.7926	0.52%
2008-08-08	0	7.710	7.710	7.850	7.700	7.740	96,000	742,400	7.7333	2.773	2.773	2.824	2.770	2.784	266,878	2.7818	-1.15%
2008-08-07	0	7.800	7.710	7.800	7.780	7.960	377,000	2,961,440	7.8553	2.806	2.773	2.806	2.799	2.863	1,048,054	2.8257	0.26%
2008-08-05	0	7.780	7.780	7.820	7.680	7.980	550,000	4,282,320	7.7860	2.799	2.799	2.813	2.763	2.871	1,528,991	2.8007	-1.52%
2008-08-04	0	7.900	7.820	7.900	7.860	7.990	124,000	979,670	7.9006	2.842	2.813	2.842	2.827	2.874	344,718	2.8419	0.64%
2008-08-01	0	7.850	7.800	7.860	7.720	7.920	254,000	1,981,750	7.8022	2.824	2.806	2.827	2.777	2.849	706,116	2.8066	-0.63%
2008-07-31	0	7.900	7.850	7.900	7.810	7.940	322,000	2,538,390	7.8832	2.842	2.824	2.842	2.809	2.856	895,155	2.8357	2.60%
2008-07-30	0	7.700	-	7.700	7.700	7.980	209,000	1,646,890	7.8799	2.770	-	2.770	2.770	2.871	581,017	2.8345	-2.04%
2008-07-29	0	7.860	7.860	7.910	7.800	8.000	100,000	789,800	7.8980	2.827	2.827	2.845	2.806	2.878	277,998	2.8410	-0.76%
2008-07-28	0	7.920	7.920	7.950	7.920	8.000	199,000	1,584,720	7.9634	2.849	2.849	2.860	2.849	2.878	553,217	2.8646	0.25%
2008-07-25	0	7.900	7.810	7.900	7.850	7.990	211,000	1,667,570	7.9032	2.842	2.809	2.842	2.824	2.874	586,577	2.8429	0.00%
2008-07-24	0	7.900	7.800	7.900	7.750	7.910	389,000	3,063,890	7.8763	2.842	2.806	2.842	2.788	2.845	1,081,414	2.8332	0.00%
2008-07-23	0	7.900	7.880	7.930	7.800	7.990	344,000	2,705,360	7.8644	2.842	2.835	2.853	2.806	2.874	956,314	2.8289	0.77%
2008-07-22	0	7.840	7.800	7.840	7.770	7.990	193,000	1,509,610	7.8218	2.820	2.806	2.820	2.795	2.874	536,537	2.8136	-0.13%
2008-07-21	0	7.850	7.800	7.890	7.680	8.030	70,000	547,970	7.8281	2.824	2.806	2.838	2.763	2.889	194,599	2.8159	0.64%
2008-07-18	0	7.800	7.720	7.800	7.720	7.990	99,000	777,180	7.8503	2.806	2.777	2.806	2.777	2.874	275,218	2.8239	-1.02%
2008-07-17	0	7.880	7.840	7.880	7.710	8.000	142,000	1,120,310	7.8895	2.835	2.820	2.835	2.773	2.878	394,758	2.8380	-0.51%
2008-07-16	0	7.920	7.850	7.920	7.820	8.000	127,073	1,008,653	7.9376	2.849	2.824	2.849	2.813	2.878	353,261	2.8553	-0.88%
2008-07-15	0	7.990	7.900	7.990	7.850	8.020	205,000	1,629,710	7.9498	2.874	2.842	2.874	2.824	2.885	569,897	2.8597	0.25%
2008-07-14	0	7.970	7.950	7.970	7.750	8.000	71,900	571,903	7.9541	2.867	2.860	2.867	2.788	2.878	199,881	2.8612	-0.25%
2008-07-11	0	7.990	7.840	7.990	7.800	8.000	198,000	1,582,040	7.9901	2.874	2.820	2.874	2.806	2.878	550,437	2.8742	-0.13%
2008-07-10	0	8.000	7.950	8.000	7.740	8.000	240,000	1,909,020	7.9543	2.878	2.860	2.878	2.784	2.878	667,196	2.8613	0.00%
2008-07-09	0	8.000	7.860	8.000	7.730	8.300	441,150	3,490,908	7.9132	2.878	2.827	2.878	2.781	2.986	1,226,390	2.8465	-2.32%
2008-07-08	0	8.190	8.150	8.200	8.170	8.260	169,000	1,390,570	8.2282	2.946	2.932	2.950	2.939	2.971	469,817	2.9598	0.37%
2008-07-07	0	8.160	8.160	8.200	8.060	8.200	20,000	162,120	8.1060	2.935	2.935	2.950	2.899	2.950	55,600	2.9158	-0.49%
2008-07-04	0	8.200	8.200	8.310	8.120	8.400	97,000	806,620	8.3157	2.950	2.950	2.989	2.921	3.022	269,658	2.9913	-0.49%
2008-07-03	0	8.240	8.240	8.260	8.240	8.410	1,904,000	15,747,045	8.2705	2.964	2.964	2.971	2.964	3.025	5,293,089	2.9750	-2.02%
2008-07-02	0	8.410	8.410	8.440	8.000	8.500	266,326	2,244,881	8.4291	3.025	3.025	3.036	2.878	3.058	740,382	3.0321	-3.67%
2008-06-30	0	8.730	8.730	8.750	7.960	8.730	423,000	3,526,200	8.3362	3.140	3.140	3.148	2.863	3.140	1,175,933	2.9986	2.71%
2008-06-27	0	8.500	8.450	8.500	8.200	8.500	97,626	819,806	8.3974	3.058	3.040	3.058	2.950	3.058	271,399	3.0207	-0.12%
2008-06-26	0	8.510	8.510	8.580	8.510	8.640	108,000	925,800	8.5722	3.061	3.061	3.086	3.061	3.108	300,238	3.0836	-0.47%
2008-06-25	0	8.550	8.530	8.590	8.550	8.620	148,000	1,272,350	8.5970	3.076	3.068	3.090	3.076	3.101	411,438	3.0924	-0.47%
2008-06-24	0	8.590	8.530	8.590	8.510	8.770	150,000	1,300,130	8.6675	3.090	3.068	3.090	3.061	3.155	416,998	3.1178	0.82%
2008-06-23	0	8.520	8.510	8.550	8.300	8.530	121,000	1,027,530	8.4920	3.065	3.061	3.076	2.986	3.068	336,378	3.0547	0.00%
2008-06-20	0	8.520	8.500	8.520	8.500	8.700	323,000	2,749,520	8.5124	3.065	3.058	3.065	3.058	3.130	897,935	3.0620	0.12%
2008-06-19	0	8.510	8.510	8.550	8.490	8.700	144,220	1,241,505	8.6084	3.061	3.061	3.076	3.054	3.130	400,929	3.0966	-2.07%
2008-06-18	0	8.690	8.510	8.690	8.660	8.770	170,000	1,480,640	8.7096	3.126	3.061	3.126	3.115	3.155	472,597	3.1330	0.00%
2008-06-17	0	8.690	8.660	8.690	8.600	8.850	245,000	2,135,480	8.7162	3.126	3.115	3.126	3.094	3.183	681,096	3.1354	0.46%
2008-06-16	0	8.650	8.650	8.680	8.500	8.650	262,768	2,255,132	8.5822	3.112	3.112	3.122	3.058	3.112	730,491	3.0871	1.29%
2008-06-13	0	8.540	8.540	8.560	8.470	8.710	99,000	851,880	8.6048	3.072	3.072	3.079	3.047	3.133	275,218	3.0953	-1.84%
2008-06-12	0	8.700	8.460	8.700	8.500	8.750	187,000	1,600,010	8.5562	3.130	3.043	3.130	3.058	3.148	519,857	3.0778	0.00%
2008-06-11	0	8.700	8.640	8.730	8.350	8.750	176,000	1,530,270	8.6947	3.130	3.108	3.140	3.004	3.148	489,277	3.1276	1.40%
2008-06-10	0	8.580	8.580	8.730	8.450	8.770	175,000	1,510,670	8.6324	3.086	3.086	3.140	3.040	3.155	486,497	3.1052	-4.67%
2008-06-06	0	9.000	8.840	9.000	9.000	9.450	223,000	2,027,190	9.0905	3.237	3.180	3.237	3.237	3.399	619,936	3.2700	1.69%
2008-06-05	0	8.850	8.850	8.900	8.850	9.060	37,600	338,370	8.9992	3.183	3.183	3.201	3.183	3.259	104,527	3.2371	-1.67%
2008-06-04	0	9.000	8.850	9.000	8.850	9.040	277,200	2,484,594	8.9632	3.237	3.183	3.237	3.183	3.252	770,611	3.2242	2.04%
2008-06-03	0	8.820	8.750	8.820	8.750	8.890	160,000	1,405,560	8.7848	3.173	3.148	3.173	3.148	3.198	444,797	3.1600	0.23%
2008-06-02	0	8.800	8.800	8.890	8.760	8.900	178,000	1,579,740	8.8749	3.165	3.165	3.198	3.151	3.201	494,837	3.1924	2.33%
2008-05-30	0	8.600	8.500	8.600	8.200	8.920	271,000	2,356,000	8.6937	3.094	3.058	3.094	2.950	3.209	753,376	3.1273	-1.60%
2008-05-29	0	8.740	8.600	8.740	8.500	9.500	512,000	4,431,520	8.6553	3.144	3.094	3.144	3.058	3.417	1,423,352	3.1134	-2.46%
2008-05-28	0	8.960	8.920	8.990	8.960	9.280	296,000	2,680,660	9.0563	3.223	3.209	3.234	3.223	3.338	822,875	3.2577	-0.67%
2008-05-27	0	9.020	9.020	9.030	8.800	9.020	850,000	7,647,000	8.9965	3.245	3.245	3.248	3.165	3.245	2,362,986	3.2362	0.67%
2008-05-26	0	8.960	8.900	8.950	8.740	9.030	151,000	1,352,610	8.9577	3.223	3.201	3.219	3.144	3.248	419,778	3.2222	-0.44%
2008-05-23	0	9.000	9.020	9.030	8.970	9.070	488,000	4,394,620	9.0054	3.237	3.245	3.248	3.227	3.263	1,356,632	3.2394	0.00%
2008-05-22	0	9.000	8.990	9.000	8.990	9.080	408,000	3,673,700	9.0042	3.237	3.234	3.237	3.234	3.266	1,134,233	3.2389	-0.33%
2008-05-21	0	9.030	9.020	9.040	9.000	9.180	304,000	2,750,050	9.0462	3.248	3.245	3.252	3.237	3.302	845,115	3.2541	0.11%
2008-05-20	0	9.020	9.020	9.100	8.900	9.400	684,000	6,181,480	9.0373	3.245	3.245	3.273	3.201	3.381	1,901,509	3.2508	-1.96%
2008-05-19	0	9.480	9.450	9.480	9.380	9.550	106,000	1,003,680	9.4687	3.309	3.299	3.309	3.274	3.334	303,647	3.3054	-0.21%
2008-05-16	0	9.500	9.380	9.500	9.500	9.700	53,000	509,350	9.6104	3.316	3.274	3.316	3.316	3.386	151,823	3.3549	-1.04%
2008-05-15	0	9.600	9.370	9.610	9.510	9.650	68,000	651,970	9.5878	3.351	3.271	3.355	3.320	3.369	194,792	3.3470	1.05%
2008-05-14	0	9.500	9.420	9.570	9.340	9.500	72,000	678,640	9.4256	3.316	3.288	3.341	3.260	3.316	206,251	3.2904	1.28%
2008-05-13	0	9.380	9.320	9.430	9.170	9.660	342,000	3,206,810	9.3766	3.274	3.254	3.292	3.201	3.372	979,690	3.2733	1.30%
2008-05-09	0	9.260	9.260	9.340	9.240	9.480	547,000	5,091,760	9.3085	3.233	3.233	3.260	3.226	3.309	1,566,932	3.2495	-0.64%
2008-05-08	0	9.320	9.310	9.320	9.280	9.380	144,000	1,343,160	9.3275	3.254	3.250	3.254	3.240	3.274	412,501	3.2561	-0.21%
2008-05-07	0	9.340	9.210	9.340	9.210	9.650	737,000	6,859,520	9.3074	3.260	3.215	3.260	3.215	3.369	2,111,204	3.2491	-2.81%
2008-05-06	0	9.610	9.600	9.610	9.290	9.660	590,000	5,614,530	9.5162	3.355	3.351	3.355	3.243	3.372	1,690,109	3.3220	3.33%
2008-05-05	0	9.300	9.270	9.340	9.250	9.400	144,000	1,340,220	9.3071	3.247	3.236	3.260	3.229	3.281	412,501	3.2490	-0.43%
2008-05-02	0	9.340	9.340	9.350	9.240	9.390	221,000	2,053,960	9.2939	3.260	3.260	3.264	3.226	3.278	633,075	3.2444	1.19%
2008-04-30	0	9.230	9.200	9.230	9.100	9.300	358,000	3,301,560	9.2222	3.222	3.212	3.222	3.177	3.247	1,025,524	3.2194	1.65%
2008-04-29	0	9.080	9.080	9.140	9.060	9.250	293,000	2,677,040	9.1367	3.170	3.170	3.191	3.163	3.229	839,325	3.1895	0.00%
2008-04-28	0	9.080	9.070	9.080	8.960	9.150	915,000	8,285,210	9.0549	3.170	3.166	3.170	3.128	3.194	2,621,102	3.1610	0.89%
2008-04-25	0	9.000	8.900	8.960	8.840	9.200	2,598,000	23,353,420	8.9890	3.142	3.107	3.128	3.086	3.212	7,442,210	3.1380	1.24%
2008-04-24	0	8.890	8.780	8.900	8.600	8.900	965,000	8,402,450	8.7072	3.103	3.065	3.107	3.002	3.107	2,764,331	3.0396	4.34%
2008-04-23	0	8.520	8.520	8.530	8.470	8.550	869,000	7,395,960	8.5109	2.974	2.974	2.978	2.957	2.985	2,489,330	2.9711	0.12%
2008-04-22	0	8.510	8.500	8.510	8.440	8.560	422,000	3,578,390	8.4796	2.971	2.967	2.971	2.946	2.988	1,208,858	2.9601	0.71%
2008-04-21	0	8.450	8.430	8.520	8.430	9.800	537,073	4,636,469	8.6328	2.950	2.943	2.974	2.943	3.421	1,538,495	3.0136	0.60%
2008-04-18	0	8.400	8.370	8.400	8.330	8.500	1,137,000	9,543,490	8.3936	2.932	2.922	2.932	2.908	2.967	3,257,041	2.9301	-0.12%
2008-04-17	0	8.410	8.410	8.450	8.410	8.700	1,168,000	9,906,620	8.4817	2.936	2.936	2.950	2.936	3.037	3,345,843	2.9609	-0.94%
2008-04-16	0	8.490	8.430	8.500	8.300	8.570	841,000	7,142,920	8.4934	2.964	2.943	2.967	2.897	2.992	2,409,122	2.9649	2.17%
2008-04-15	0	8.310	8.380	8.390	8.200	8.400	649,000	5,413,320	8.3410	2.901	2.925	2.929	2.863	2.932	1,859,120	2.9118	0.73%
2008-04-14	0	8.250	8.230	8.300	8.200	8.680	354,000	2,942,190	8.3113	2.880	2.873	2.897	2.863	3.030	1,014,066	2.9014	-5.17%
2008-04-11	0	8.700	8.700	8.710	8.500	8.900	2,892,000	25,059,360	8.6651	3.037	3.037	3.041	2.967	3.107	8,284,400	3.0249	-2.25%
2008-04-10	0	8.900	8.850	8.940	8.800	9.000	1,095,000	9,747,500	8.9018	3.107	3.089	3.121	3.072	3.142	3,136,728	3.1075	-1.11%
2008-04-09	0	9.000	8.990	9.000	8.950	9.210	2,346,672	21,129,211	9.0039	3.142	3.138	3.142	3.124	3.215	6,722,257	3.1432	0.00%
2008-04-08	0	9.000	8.920	9.000	8.900	9.370	2,689,000	24,156,240	8.9834	3.142	3.114	3.142	3.107	3.271	7,702,887	3.1360	0.11%
2008-04-07	0	8.990	8.990	9.000	8.920	9.230	3,315,000	29,838,600	9.0011	3.138	3.138	3.142	3.114	3.222	9,496,122	3.1422	0.11%
2008-04-03	0	8.980	8.990	9.000	8.830	9.350	1,351,000	12,110,070	8.9638	3.135	3.138	3.142	3.082	3.264	3,870,064	3.1292	-0.55%
2008-04-02	0	9.030	9.020	9.040	8.960	10.10	583,000	5,305,990	9.1012	3.152	3.149	3.156	3.128	3.526	1,670,057	3.1771	1.12%
2008-04-01	0	8.930	8.900	8.940	8.750	9.150	168,000	1,507,270	8.9718	3.117	3.107	3.121	3.055	3.194	481,251	3.1320	2.06%
2008-03-31	0	8.750	8.750	8.790	8.740	9.290	735,000	6,484,410	8.8223	3.055	3.055	3.068	3.051	3.243	2,105,475	3.0798	-0.46%
2008-03-28	0	8.790	8.750	8.790	8.470	8.790	287,000	2,471,200	8.6105	3.068	3.055	3.068	2.957	3.068	822,138	3.0058	3.78%
2008-03-27	0	8.470	8.470	8.480	8.060	8.500	366,000	3,044,590	8.3186	2.957	2.957	2.960	2.814	2.967	1,048,441	2.9039	3.55%
2008-03-26	0	8.180	8.150	8.180	7.990	8.180	389,000	3,160,850	8.1256	2.856	2.845	2.856	2.789	2.856	1,114,326	2.8366	2.38%
2008-03-25	0	7.990	7.980	7.990	7.900	8.650	3,233,000	25,923,790	8.0185	2.789	2.786	2.789	2.758	3.020	9,261,225	2.7992	-6.33%
2008-03-20	0	8.530	8.530	8.540	8.450	8.710	555,000	4,747,990	8.5549	2.978	2.978	2.981	2.950	3.041	1,589,848	2.9864	-3.72%
2008-03-19	0	8.860	8.820	8.860	8.740	10.46	389,000	3,531,270	9.0778	3.093	3.079	3.093	3.051	3.651	1,114,326	3.1690	0.80%
2008-03-18	0	8.790	8.700	8.800	8.640	9.300	474,000	4,185,460	8.8301	3.068	3.037	3.072	3.016	3.247	1,357,817	3.0825	-3.41%
2008-03-17	0	9.100	9.100	9.130	8.820	9.330	196,000	1,770,720	9.0343	3.177	3.177	3.187	3.079	3.257	561,460	3.1538	-4.11%
2008-03-14	0	9.490	9.410	9.490	9.210	9.710	445,000	4,199,810	9.4378	3.313	3.285	3.313	3.215	3.390	1,274,743	3.2946	-1.25%
2008-03-13	0	9.610	9.610	9.730	9.400	10.18	159,000	1,545,270	9.7187	3.355	3.355	3.397	3.281	3.554	455,470	3.3927	-3.42%
2008-03-12	0	9.950	9.840	9.950	9.550	10.70	172,000	1,735,820	10.092	3.473	3.435	3.473	3.334	3.735	492,710	3.5230	4.74%
2008-03-11	0	9.500	9.480	9.710	9.420	10.00	496,000	4,761,370	9.5995	3.316	3.309	3.390	3.288	3.491	1,420,838	3.3511	-2.36%
2008-03-10	0	9.730	9.730	9.770	9.580	9.970	313,000	3,058,530	9.7717	3.397	3.397	3.411	3.344	3.480	896,617	3.4112	0.21%
2008-03-07	0	9.710	9.670	9.800	9.660	10.10	172,000	1,687,800	9.8128	3.390	3.376	3.421	3.372	3.526	492,710	3.4255	-1.92%
2008-03-06	0	9.900	9.850	10.00	9.890	10.34	213,000	2,143,640	10.064	3.456	3.439	3.491	3.452	3.610	610,158	3.5133	-1.00%
2008-03-05	0	10.00	9.980	10.00	9.990	10.38	265,000	2,710,360	10.228	3.491	3.484	3.491	3.487	3.624	759,117	3.5704	-0.60%
2008-03-04	0	10.06	10.02	10.06	10.04	10.48	266,000	2,717,900	10.218	3.512	3.498	3.512	3.505	3.658	761,981	3.5669	-0.20%
2008-03-03	0	10.08	10.08	10.18	10.02	10.32	572,000	5,838,400	10.207	3.519	3.519	3.554	3.498	3.603	1,638,547	3.5632	-4.00%
2008-02-29	0	10.50	10.48	10.54	10.50	10.80	714,000	7,564,240	10.594	3.665	3.658	3.679	3.665	3.770	2,045,319	3.6983	1.16%
2008-02-28	0	10.38	10.32	10.40	10.36	10.50	262,000	2,733,440	10.433	3.624	3.603	3.631	3.617	3.665	750,523	3.6420	-0.38%
2008-02-27	0	10.42	10.40	10.44	10.28	10.86	359,851	3,762,727	10.456	3.638	3.631	3.644	3.589	3.791	1,030,826	3.6502	1.76%
2008-02-26	0	10.24	10.22	10.24	10.04	10.50	320,000	3,300,240	10.313	3.575	3.568	3.575	3.505	3.665	916,669	3.6003	3.12%
2008-02-25	0	9.930	9.920	9.940	9.930	10.40	221,000	2,227,160	10.078	3.466	3.463	3.470	3.466	3.631	633,075	3.5180	-2.46%
2008-02-22	0	10.18	10.10	10.18	9.950	10.20	257,000	2,575,290	10.021	3.554	3.526	3.554	3.473	3.561	736,200	3.4981	0.20%
2008-02-21	0	10.16	10.04	10.16	9.960	10.30	172,443	1,734,042	10.056	3.547	3.505	3.547	3.477	3.596	493,979	3.5104	0.79%
2008-02-20	0	10.08	10.06	10.08	9.960	10.08	345,000	3,454,030	10.012	3.519	3.512	3.519	3.477	3.519	988,284	3.4950	-0.98%
2008-02-19	0	10.18	10.16	10.18	9.830	10.30	461,374	4,683,987	10.152	3.554	3.547	3.554	3.432	3.596	1,321,648	3.5440	3.56%
2008-02-18	0	9.830	9.830	9.880	9.800	10.18	447,000	4,447,870	9.9505	3.432	3.432	3.449	3.421	3.554	1,280,473	3.4736	0.31%
2008-02-15	0	9.800	9.770	9.780	9.740	10.08	372,000	3,646,690	9.8029	3.421	3.411	3.414	3.400	3.519	1,065,628	3.4221	-1.61%
2008-02-14	0	9.960	9.940	9.960	9.850	10.20	260,000	2,596,800	9.9877	3.477	3.470	3.477	3.439	3.561	744,794	3.4866	3.21%
2008-02-13	0	9.650	9.550	9.720	9.550	10.00	444,000	4,305,640	9.6974	3.369	3.334	3.393	3.334	3.491	1,271,879	3.3853	2.01%
2008-02-12	0	9.460	9.430	9.480	9.420	9.580	129,000	1,221,590	9.4697	3.302	3.292	3.309	3.288	3.344	369,532	3.3058	0.85%
2008-02-11	0	9.380	9.380	9.420	9.380	9.690	375,002	3,551,289	9.4701	3.274	3.274	3.288	3.274	3.383	1,074,228	3.3059	-2.29%
2008-02-06	0	9.600	9.500	9.600	9.400	9.780	292,602	2,784,468	9.5162	3.351	3.316	3.351	3.281	3.414	838,185	3.3220	-2.14%
2008-02-05	0	9.810	9.700	9.810	9.630	9.980	282,000	2,745,090	9.7344	3.425	3.386	3.425	3.362	3.484	807,815	3.3982	-0.71%
2008-02-04	0	9.880	9.850	9.880	9.360	9.900	407,000	3,854,440	9.4704	3.449	3.439	3.449	3.267	3.456	1,165,889	3.3060	6.47%
2008-02-01	0	9.280	9.280	9.350	8.750	9.400	1,126,000	10,121,510	8.9889	3.240	3.240	3.264	3.055	3.281	3,225,530	3.1379	1.98%
2008-01-31	0	9.100	9.100	9.230	8.960	9.600	950,000	8,710,360	9.1688	3.177	3.177	3.222	3.128	3.351	2,721,362	3.2007	-3.81%
2008-01-30	0	9.460	9.430	9.460	9.450	9.950	816,000	7,856,790	9.6284	3.302	3.292	3.302	3.299	3.473	2,337,507	3.3612	-3.37%
2008-01-29	0	9.790	9.790	9.800	9.770	10.28	916,750	9,064,235	9.8874	3.418	3.418	3.421	3.411	3.589	2,626,115	3.4516	-3.64%
2008-01-28	0	10.16	10.10	10.12	10.10	10.60	886,000	9,047,720	10.212	3.547	3.526	3.533	3.526	3.700	2,538,028	3.5649	-2.87%
2008-01-25	0	10.46	10.46	10.58	10.40	10.64	633,000	6,651,740	10.508	3.651	3.651	3.693	3.631	3.714	1,813,287	3.6683	3.16%
2008-01-24	0	10.14	10.14	10.18	10.00	10.76	1,901,043	19,664,787	10.344	3.540	3.540	3.554	3.491	3.756	5,445,712	3.6111	-1.36%
2008-01-23	0	10.28	10.28	10.30	9.720	12.00	1,844,000	18,959,400	10.282	3.589	3.589	3.596	3.393	4.189	5,282,307	3.5892	-4.81%
2008-01-22	0	10.80	10.80	10.92	10.50	11.10	962,050	10,367,030	10.776	3.770	3.770	3.812	3.665	3.875	2,755,881	3.7618	-8.94%
2008-01-21	0	11.86	11.74	11.86	11.10	12.04	408,895	4,784,873	11.702	4.140	4.098	4.140	3.875	4.203	1,171,317	4.0850	-1.00%
2008-01-18	0	11.98	11.80	11.98	11.00	12.02	718,406	8,308,000	11.564	4.182	4.119	4.182	3.840	4.196	2,057,940	4.0370	2.22%
2008-01-17	0	11.72	11.72	11.78	11.30	11.80	1,320,700	15,431,148	11.684	4.091	4.091	4.112	3.945	4.119	3,783,266	4.0788	-2.01%
2008-01-16	0	11.96	11.82	11.96	11.78	12.00	680,000	8,074,860	11.875	4.175	4.126	4.175	4.112	4.189	1,947,922	4.1454	-0.99%
2008-01-15	0	12.08	12.04	12.10	11.90	12.10	596,770	7,174,568	12.022	4.217	4.203	4.224	4.154	4.224	1,709,502	4.1969	0.67%
2008-01-14	0	12.00	11.96	12.00	11.80	12.50	1,834,000	22,034,160	12.014	4.189	4.175	4.189	4.119	4.364	5,253,661	4.1941	-4.00%
2008-01-11	0	12.50	12.48	12.66	12.40	12.90	1,031,442	13,042,589	12.645	4.364	4.357	4.419	4.329	4.503	2,954,660	4.4142	-1.73%
2008-01-10	0	12.72	12.70	12.72	12.72	12.94	147,607	1,894,955	12.838	4.440	4.433	4.440	4.440	4.517	422,834	4.4816	-0.62%
2008-01-09	0	12.80	12.80	12.86	12.52	13.00	251,000	3,190,580	12.711	4.468	4.468	4.489	4.371	4.538	719,013	4.4374	1.43%
2008-01-08	0	12.62	12.60	12.80	12.60	13.00	73,952	947,625	12.814	4.406	4.399	4.468	4.399	4.538	211,842	4.4733	-0.63%
2008-01-07	0	12.70	12.70	13.00	12.70	13.34	682,000	8,775,060	12.867	4.433	4.433	4.538	4.433	4.657	1,953,652	4.4916	-4.80%
2008-01-04	0	13.34	13.34	13.40	13.04	13.60	163,000	2,164,560	13.280	4.657	4.657	4.678	4.552	4.748	466,928	4.6357	1.83%
2008-01-03	0	13.10	13.10	13.14	13.00	13.30	265,000	3,472,940	13.105	4.573	4.573	4.587	4.538	4.643	759,117	4.5750	-2.09%
2008-01-02	0	13.38	13.38	13.40	13.20	13.60	153,289	2,047,090	13.354	4.671	4.671	4.678	4.608	4.748	439,110	4.6619	-3.04%
2007-12-31	0	13.80	13.10	13.86	12.60	13.90	1,394,000	18,543,660	13.302	4.817	4.573	4.838	4.399	4.852	3,993,241	4.6438	6.15%
2007-12-28	0	13.00	13.08	13.10	12.60	13.08	334,000	4,300,960	12.877	4.538	4.566	4.573	4.399	4.566	956,774	4.4953	0.15%
2007-12-27	0	12.98	12.96	12.98	12.44	12.98	252,286	3,242,584	12.853	4.531	4.524	4.531	4.343	4.531	722,696	4.4868	1.56%
2007-12-24	0	12.78	12.66	12.78	12.48	13.78	106,126	1,354,930	12.767	4.461	4.419	4.461	4.357	4.810	304,008	4.4569	2.40%
2007-12-21	0	12.48	12.32	12.48	12.00	12.58	635,000	7,739,980	12.189	4.357	4.301	4.357	4.189	4.392	1,819,016	4.2550	2.46%
2007-12-20	0	12.18	12.16	12.18	12.16	12.30	402,000	4,914,160	12.224	4.252	4.245	4.252	4.245	4.294	1,151,566	4.2674	-0.49%
2007-12-19	0	12.24	12.16	12.24	12.00	12.60	1,387,000	17,127,740	12.349	4.273	4.245	4.273	4.189	4.399	3,973,189	4.3108	-3.47%
2007-12-18	0	12.68	12.52	12.68	11.90	12.70	1,088,000	13,372,080	12.291	4.426	4.371	4.426	4.154	4.433	3,116,676	4.2905	-1.25%
2007-12-17	0	12.84	12.70	12.98	12.42	14.00	694,000	8,793,500	12.671	4.482	4.433	4.531	4.336	4.887	1,988,027	4.4232	-4.18%
2007-12-14	0	13.40	13.18	13.30	12.78	13.40	1,103,000	14,287,420	12.953	4.678	4.601	4.643	4.461	4.678	3,159,645	4.5218	1.67%
2007-12-13	0	13.18	13.18	13.28	13.04	13.48	1,254,200	16,513,640	13.167	4.601	4.601	4.636	4.552	4.706	3,592,771	4.5964	-1.05%
2007-12-12	0	13.32	13.30	13.32	13.12	13.38	871,860	11,610,898	13.317	4.650	4.643	4.650	4.580	4.671	2,497,523	4.6490	-2.77%
2007-12-11	0	13.70	13.78	13.82	13.34	14.00	980,194	13,250,856	13.519	4.783	4.810	4.824	4.657	4.887	2,807,856	4.7192	-0.87%
2007-12-10	0	13.82	13.82	13.88	13.80	13.98	427,000	5,931,300	13.891	4.824	4.824	4.845	4.817	4.880	1,223,181	4.8491	0.14%
2007-12-07	0	13.80	13.90	13.94	13.64	14.00	1,333,000	18,514,640	13.889	4.817	4.852	4.866	4.762	4.887	3,818,501	4.8487	-1.15%
2007-12-06	0	13.96	13.94	14.00	13.92	14.32	824,000	11,563,680	14.034	4.873	4.866	4.887	4.859	4.999	2,360,424	4.8990	-1.69%
2007-12-05	0	14.20	14.18	14.20	13.90	14.70	766,000	10,879,940	14.204	4.957	4.950	4.957	4.852	5.132	2,194,277	4.9583	-1.93%
2007-12-04	0	14.48	14.46	14.48	14.42	15.00	338,554	4,915,337	14.519	5.055	5.048	5.055	5.034	5.236	969,819	5.0683	-1.23%
2007-12-03	0	14.66	14.50	14.66	14.48	15.80	426,000	6,263,100	14.702	5.118	5.062	5.118	5.055	5.516	1,220,316	5.1324	0.55%
2007-11-30	0	14.58	14.50	14.60	14.40	14.66	667,900	9,682,280	14.497	5.090	5.062	5.097	5.027	5.118	1,913,261	5.0606	-0.55%
2007-11-29	0	14.66	14.52	14.66	14.30	14.68	395,000	5,688,140	14.400	5.118	5.069	5.118	4.992	5.125	1,131,514	5.0270	5.01%
2007-11-28	0	13.96	13.84	13.98	13.44	14.40	739,000	10,299,380	13.937	4.873	4.831	4.880	4.692	5.027	2,116,933	4.8652	-0.29%
2007-11-27	0	14.00	13.92	14.20	14.00	14.20	742,000	10,433,640	14.062	4.887	4.859	4.957	4.887	4.957	2,125,527	4.9087	-0.71%
2007-11-26	0	14.10	14.10	14.80	13.96	14.40	702,000	9,872,960	14.064	4.922	4.922	5.167	4.873	5.027	2,010,943	4.9096	0.71%
2007-11-23	0	14.00	13.86	14.00	14.00	14.42	354,000	5,045,440	14.253	4.887	4.838	4.887	4.887	5.034	1,014,066	4.9755	-1.41%
2007-11-22	0	14.20	14.14	14.44	14.18	15.30	1,406,000	20,294,060	14.434	4.957	4.936	5.041	4.950	5.341	4,027,616	5.0387	-2.61%
2007-11-21	0	14.58	14.50	14.58	14.50	15.50	744,000	10,861,920	14.599	5.090	5.062	5.090	5.062	5.411	2,131,256	5.0965	-2.93%
2007-11-20	0	15.02	14.90	14.92	14.78	15.22	2,782,000	41,958,820	15.082	5.243	5.201	5.208	5.160	5.313	7,969,294	5.2651	-1.44%
2007-11-19	0	15.24	15.22	15.24	14.80	15.68	1,186,000	18,103,480	15.264	5.320	5.313	5.320	5.167	5.474	3,397,406	5.3286	1.74%
2007-11-16	0	14.98	14.98	15.20	14.84	15.80	1,344,358	20,341,223	15.131	5.229	5.229	5.306	5.180	5.516	3,851,037	5.2820	-1.58%
2007-11-15	0	15.22	15.20	15.22	15.20	15.50	150,000	2,294,940	15.300	5.313	5.306	5.313	5.306	5.411	429,689	5.3409	-0.78%
2007-11-14	0	15.34	15.42	15.44	15.00	15.54	985,000	14,925,920	15.153	5.355	5.383	5.390	5.236	5.425	2,821,623	5.2898	3.65%
2007-11-13	0	14.80	14.80	14.90	14.50	15.14	3,248,464	48,502,532	14.931	5.167	5.167	5.201	5.062	5.285	9,305,523	5.2122	-2.25%
2007-11-12	0	15.14	15.00	15.14	14.80	15.50	3,405,246	52,445,293	15.401	5.285	5.236	5.285	5.167	5.411	9,754,640	5.3764	-1.82%
2007-11-09	0	15.42	15.42	15.70	14.98	15.88	365,000	5,703,900	15.627	5.383	5.383	5.481	5.229	5.544	1,045,576	5.4553	1.85%
2007-11-08	0	15.14	15.10	15.20	15.00	15.48	312,000	4,713,300	15.107	5.285	5.271	5.306	5.236	5.404	893,753	5.2736	-1.05%
2007-11-07	0	15.30	15.38	15.40	15.30	15.90	965,000	14,899,440	15.440	5.341	5.369	5.376	5.341	5.551	2,764,331	5.3899	-1.29%
2007-11-06	0	15.50	15.50	15.52	15.20	15.56	630,000	9,746,000	15.470	5.411	5.411	5.418	5.306	5.432	1,804,693	5.4004	1.04%
2007-11-05	0	15.34	15.32	15.34	15.24	15.56	1,086,000	16,726,800	15.402	5.355	5.348	5.355	5.320	5.432	3,110,947	5.3768	-2.17%
2007-11-02	0	15.68	15.62	15.68	15.50	15.84	1,298,000	20,284,860	15.628	5.474	5.453	5.474	5.411	5.530	3,718,240	5.4555	-1.88%
2007-11-01	0	15.98	15.90	15.98	15.76	16.16	1,068,006	17,030,773	15.946	5.578	5.551	5.578	5.502	5.641	3,059,401	5.5667	2.57%
2007-10-31	0	15.58	15.34	15.58	15.00	15.58	2,282,240	34,707,698	15.208	5.439	5.355	5.439	5.236	5.439	6,537,686	5.3089	4.56%
2007-10-30	0	14.90	14.90	14.94	14.74	15.12	1,297,000	19,351,000	14.920	5.201	5.201	5.215	5.146	5.278	3,715,376	5.2084	-0.93%
2007-10-29	0	15.04	15.00	15.06	14.94	15.18	2,193,553	32,983,784	15.037	5.250	5.236	5.257	5.215	5.299	6,283,634	5.2492	1.62%
2007-10-26	0	14.80	14.80	14.88	14.76	15.02	1,328,000	19,805,620	14.914	5.167	5.167	5.194	5.153	5.243	3,804,178	5.2063	-1.20%
2007-10-25	0	14.98	14.92	14.98	14.90	15.04	773,000	11,575,780	14.975	5.229	5.208	5.229	5.201	5.250	2,214,329	5.2277	0.81%
2007-10-24	0	14.86	14.82	14.88	14.76	15.06	2,362,000	35,295,620	14.943	5.187	5.174	5.194	5.153	5.257	6,766,166	5.2165	1.09%
2007-10-23	0	14.70	14.68	14.74	14.68	14.76	2,666,000	39,192,500	14.701	5.132	5.125	5.146	5.125	5.153	7,637,002	5.1319	0.68%
2007-10-22	0	14.60	14.60	14.66	14.52	15.00	1,443,000	21,386,460	14.821	5.097	5.097	5.118	5.069	5.236	4,133,606	5.1738	-3.31%
2007-10-18	0	15.10	15.02	15.10	15.00	15.56	900,000	13,663,860	15.182	5.271	5.243	5.271	5.236	5.432	2,578,133	5.2999	-2.58%
2007-10-17	0	15.50	15.50	15.54	15.20	15.54	494,000	7,630,380	15.446	5.411	5.411	5.425	5.306	5.425	1,415,108	5.3921	-1.15%
2007-10-16	0	15.68	15.50	15.68	15.50	15.96	580,006	9,137,136	15.754	5.474	5.411	5.474	5.411	5.571	1,661,480	5.4994	-1.13%
2007-10-15	0	15.86	15.86	15.94	15.86	16.40	1,120,132	18,037,975	16.103	5.537	5.537	5.564	5.537	5.725	3,208,721	5.6215	-2.34%
2007-10-12	0	16.24	16.22	16.28	16.24	16.40	1,177,000	19,252,420	16.357	5.669	5.662	5.683	5.669	5.725	3,371,625	5.7101	-0.98%
2007-10-11	0	16.40	16.34	16.40	16.34	16.40	3,770,008	61,804,931	16.394	5.725	5.704	5.725	5.704	5.725	10,799,534	5.7229	-0.12%
2007-10-10	0	16.42	16.40	16.42	16.32	16.42	2,115,000	34,671,040	16.393	5.732	5.725	5.732	5.697	5.732	6,058,612	5.7226	0.37%
2007-10-09	0	16.36	16.36	16.38	16.20	16.38	239,000	3,899,020	16.314	5.711	5.711	5.718	5.655	5.718	684,637	5.6950	0.37%
2007-10-08	0	16.30	16.30	16.40	16.20	16.40	2,296,000	37,500,320	16.333	5.690	5.690	5.725	5.655	5.725	6,577,103	5.7016	-0.61%
2007-10-05	0	16.40	16.36	16.38	16.30	16.40	4,189,000	68,622,380	16.382	5.725	5.711	5.718	5.690	5.725	11,999,775	5.7186	0.61%
2007-10-04	0	16.30	16.30	16.36	15.94	16.40	1,758,000	28,214,800	16.049	5.690	5.690	5.711	5.564	5.725	5,035,952	5.6027	1.87%
2007-10-03	0	16.00	15.84	16.02	15.22	16.66	1,834,000	29,699,440	16.194	5.585	5.530	5.592	5.313	5.816	5,253,661	5.6531	-1.96%
2007-10-02	0	16.32	16.30	16.34	16.00	16.42	2,521,000	41,179,680	16.335	5.697	5.690	5.704	5.585	5.732	7,221,636	5.7023	-0.49%
2007-09-28	0	16.40	16.28	16.40	16.00	16.48	1,877,000	30,665,060	16.337	5.725	5.683	5.725	5.585	5.753	5,376,839	5.7032	2.24%
2007-09-27	0	16.04	15.86	16.28	15.40	16.30	1,243,000	19,869,180	15.985	5.599	5.537	5.683	5.376	5.690	3,560,688	5.5802	4.97%
2007-09-25	0	15.28	15.24	15.28	15.10	15.30	1,121,186	17,100,958	15.253	5.334	5.320	5.334	5.271	5.341	3,211,740	5.3245	0.13%
2007-09-24	0	15.26	15.18	15.26	15.06	15.30	3,121,000	47,461,020	15.207	5.327	5.299	5.327	5.257	5.341	8,940,391	5.3086	0.79%
2007-09-21	0	15.14	15.14	15.20	15.00	15.20	3,118,000	47,244,760	15.152	5.285	5.285	5.306	5.236	5.306	8,931,797	5.2895	0.80%
2007-09-20	0	15.02	15.02	15.16	15.00	15.46	2,740,000	41,492,460	15.143	5.243	5.243	5.292	5.236	5.397	7,848,982	5.2863	-0.53%
2007-09-19	0	15.10	15.02	15.10	14.68	15.32	4,332,600	65,196,424	15.048	5.271	5.243	5.271	5.125	5.348	12,411,131	5.2531	3.42%
2007-09-18	0	14.60	14.60	14.62	14.34	14.60	2,180,000	31,630,340	14.509	5.097	5.097	5.104	5.006	5.097	6,244,810	5.0651	0.00%
2007-09-17	0	14.60	14.50	14.60	14.36	14.60	1,057,000	15,332,620	14.506	5.097	5.062	5.097	5.013	5.097	3,027,874	5.0638	0.41%
2007-09-14	0	14.54	14.54	14.56	14.46	14.62	2,369,000	34,388,780	14.516	5.076	5.076	5.083	5.048	5.104	6,786,218	5.0674	0.83%
2007-09-13	0	14.42	14.38	14.50	14.20	14.50	1,206,000	17,333,480	14.373	5.034	5.020	5.062	4.957	5.062	3,454,698	5.0174	0.14%
2007-09-12	0	14.40	14.32	14.40	14.32	14.50	1,290,534	18,558,156	14.380	5.027	4.999	5.027	4.999	5.062	3,696,853	5.0200	0.70%
2007-09-11	0	14.30	14.28	14.32	14.22	14.44	1,590,000	22,804,600	14.343	4.992	4.985	4.999	4.964	5.041	4,554,701	5.0068	0.00%
2007-09-10	0	14.30	14.28	14.50	14.20	14.40	325,500	4,641,460	14.259	4.992	4.985	5.062	4.957	5.027	932,425	4.9778	-1.92%
2007-09-07	0	14.58	14.44	14.62	14.20	14.60	229,500	3,320,940	14.470	5.090	5.041	5.104	4.957	5.097	657,424	5.0514	1.96%
2007-09-06	0	14.30	14.28	14.30	13.40	14.50	551,044	7,873,664	14.289	4.992	4.985	4.992	4.678	5.062	1,578,516	4.9880	-2.19%
2007-09-05	0	14.62	14.48	14.62	14.20	14.70	812,475	11,744,390	14.455	5.104	5.055	5.104	4.957	5.132	2,327,409	5.0461	0.14%
2007-09-04	0	14.60	14.50	14.62	14.40	14.64	1,469,000	21,358,720	14.540	5.097	5.062	5.104	5.027	5.111	4,208,085	5.0756	2.24%
2007-09-03	0	14.28	14.22	14.28	14.00	14.40	1,099,000	15,589,680	14.185	4.985	4.964	4.985	4.887	5.027	3,148,186	4.9520	0.85%
2007-08-31	0	14.16	14.16	14.20	14.02	14.42	320,000	4,543,820	14.199	4.943	4.943	4.957	4.894	5.034	916,669	4.9569	-0.98%
2007-08-30	0	14.30	14.06	14.32	13.84	14.48	728,589	10,376,484	14.242	4.992	4.908	4.999	4.831	5.055	2,087,110	4.9717	3.47%
2007-08-29	0	14.06	14.06	14.10	13.58	14.70	975,000	13,742,080	14.094	4.824	4.824	4.838	4.660	5.044	2,841,480	4.8362	-5.13%
2007-08-28	0	14.82	14.82	14.84	14.80	15.34	787,000	11,831,760	15.034	5.085	5.085	5.092	5.078	5.264	2,293,585	5.1586	-0.54%
2007-08-27	0	14.90	14.90	15.12	14.70	15.20	1,449,000	21,667,420	14.953	5.113	5.113	5.188	5.044	5.216	4,222,877	5.1310	5.37%
2007-08-24	0	14.14	14.14	14.20	13.78	14.22	524,000	7,380,680	14.085	4.852	4.852	4.872	4.728	4.879	1,527,113	4.8331	3.21%
2007-08-23	0	13.70	13.72	13.76	13.70	14.06	992,250	13,736,940	13.844	4.701	4.708	4.721	4.701	4.824	2,891,753	4.7504	2.24%
2007-08-22	0	13.40	13.38	13.48	13.32	13.54	572,000	7,696,300	13.455	4.598	4.591	4.625	4.571	4.646	1,667,002	4.6169	0.30%
2007-08-21	0	13.36	13.32	13.38	12.98	13.60	1,234,000	16,480,780	13.356	4.584	4.571	4.591	4.454	4.667	3,596,294	4.5827	2.61%
2007-08-20	0	13.02	13.04	13.10	12.68	13.40	932,000	12,099,700	12.983	4.468	4.474	4.495	4.351	4.598	2,716,164	4.4547	7.07%
2007-08-17	0	12.16	12.02	12.22	11.98	12.98	2,966,000	36,372,120	12.263	4.172	4.124	4.193	4.111	4.454	8,643,929	4.2078	-6.61%
2007-08-16	0	13.02	13.02	13.28	12.98	13.80	827,000	10,910,600	13.193	4.468	4.468	4.557	4.454	4.735	2,410,158	4.5269	-7.26%
2007-08-15	0	14.04	14.00	14.46	13.92	14.50	745,000	10,479,720	14.067	4.818	4.804	4.962	4.776	4.975	2,171,182	4.8267	-3.84%
2007-08-14	0	14.60	14.56	14.60	14.56	15.00	370,000	5,463,640	14.767	5.010	4.996	5.010	4.996	5.147	1,078,305	5.0669	-1.08%
2007-08-13	0	14.76	14.70	14.76	14.70	15.00	296,000	4,389,800	14.830	5.065	5.044	5.065	5.044	5.147	862,644	5.0888	-0.40%
2007-08-10	0	14.82	14.80	14.82	14.80	15.28	410,000	6,169,840	15.048	5.085	5.078	5.085	5.078	5.243	1,194,879	5.1636	-3.77%
2007-08-09	0	15.40	15.36	15.40	15.36	15.80	1,886,000	29,157,980	15.460	5.284	5.270	5.284	5.270	5.421	5,496,443	5.3049	0.00%
2007-08-08	0	15.40	15.36	15.40	15.34	15.86	849,000	13,122,460	15.456	5.284	5.270	5.284	5.264	5.442	2,474,274	5.3036	1.32%
2007-08-07	0	15.20	15.20	15.48	15.04	15.90	1,512,000	23,243,600	15.373	5.216	5.216	5.312	5.161	5.456	4,406,480	5.2749	-1.17%
2007-08-06	0	15.38	15.22	15.38	15.00	15.40	502,000	7,649,180	15.237	5.277	5.222	5.277	5.147	5.284	1,462,998	5.2284	-1.41%
2007-08-03	0	15.60	15.60	15.66	15.50	15.66	629,000	9,798,280	15.578	5.353	5.353	5.373	5.319	5.373	1,833,119	5.3451	0.65%
2007-08-02	0	15.50	15.50	15.56	15.04	16.08	1,856,000	28,845,400	15.542	5.319	5.319	5.339	5.161	5.518	5,409,013	5.3328	-2.52%
2007-08-01	0	15.90	15.84	15.90	15.60	16.60	1,620,000	26,091,240	16.106	5.456	5.435	5.456	5.353	5.696	4,721,229	5.5264	-4.22%
2007-07-31	0	16.60	16.52	16.60	16.10	16.60	1,492,000	24,409,520	16.360	5.696	5.669	5.696	5.524	5.696	4,348,193	5.6137	3.62%
2007-07-30	0	16.02	16.04	16.26	16.02	16.50	1,824,000	29,448,160	16.145	5.497	5.504	5.579	5.497	5.662	5,315,754	5.5398	-2.55%
2007-07-27	0	16.44	16.20	16.40	15.78	16.50	3,124,000	50,294,860	16.100	5.641	5.559	5.627	5.415	5.662	9,104,394	5.5242	-2.49%
2007-07-26	0	16.86	16.86	16.94	16.86	17.20	1,881,000	31,970,160	16.996	5.785	5.785	5.813	5.785	5.902	5,481,871	5.8320	-0.35%
2007-07-25	0	16.92	16.90	16.98	16.70	17.00	1,476,000	24,832,780	16.824	5.806	5.799	5.826	5.730	5.833	4,301,564	5.7730	-1.05%
2007-07-24	0	17.10	17.00	17.10	16.76	17.24	1,716,000	29,247,320	17.044	5.868	5.833	5.868	5.751	5.916	5,001,005	5.8483	3.14%
2007-07-23	0	16.58	16.58	16.68	16.16	16.80	1,099,000	18,047,900	16.422	5.689	5.689	5.723	5.545	5.765	3,202,858	5.6349	1.22%
2007-07-20	0	16.38	16.38	16.40	16.00	16.38	891,000	14,452,460	16.220	5.620	5.620	5.627	5.490	5.620	2,596,676	5.5658	2.37%
2007-07-19	0	16.00	15.96	16.00	15.50	16.32	655,000	10,526,180	16.071	5.490	5.476	5.490	5.319	5.600	1,908,892	5.5143	-2.44%
2007-07-18	0	16.40	16.30	16.40	16.14	16.44	751,000	12,260,280	16.325	5.627	5.593	5.627	5.538	5.641	2,188,668	5.6017	1.61%
2007-07-17	0	16.14	16.04	16.10	16.04	16.40	1,416,000	22,855,800	16.141	5.538	5.504	5.524	5.504	5.627	4,126,704	5.5385	-0.98%
2007-07-16	0	16.30	16.28	16.30	16.06	16.40	783,000	12,739,680	16.270	5.593	5.586	5.593	5.511	5.627	2,281,927	5.5829	0.49%
2007-07-13	0	16.22	16.18	16.20	16.00	16.36	1,094,000	17,739,860	16.216	5.566	5.552	5.559	5.490	5.614	3,188,287	5.5641	0.62%
2007-07-12	0	16.12	16.08	16.12	16.02	16.40	1,068,000	17,232,860	16.136	5.531	5.518	5.531	5.497	5.627	3,112,514	5.5366	0.62%
2007-07-11	0	16.02	16.02	16.08	16.00	16.48	759,000	12,233,940	16.118	5.497	5.497	5.518	5.490	5.655	2,211,983	5.5308	-2.79%
2007-07-10	0	16.48	16.20	16.48	15.64	16.70	1,914,500	30,968,290	16.176	5.655	5.559	5.655	5.367	5.730	5,579,501	5.5504	5.91%
2007-07-09	0	15.56	15.50	15.58	15.30	15.72	1,039,000	16,164,580	15.558	5.339	5.319	5.346	5.250	5.394	3,027,998	5.3384	1.70%
2007-07-06	0	15.30	15.26	15.34	15.28	15.50	357,600	5,489,380	15.351	5.250	5.236	5.264	5.243	5.319	1,042,168	5.2673	-0.26%
2007-07-05	0	15.34	15.34	15.40	15.10	15.80	1,060,000	16,505,600	15.571	5.264	5.264	5.284	5.181	5.421	3,089,199	5.3430	1.59%
2007-07-04	0	15.10	15.10	15.12	15.04	15.14	1,204,000	18,204,926	15.120	5.181	5.181	5.188	5.161	5.195	3,508,864	5.1883	-1.05%
2007-07-03	0	15.26	15.20	15.26	14.86	15.28	880,000	13,262,160	15.071	5.236	5.216	5.236	5.099	5.243	2,564,618	5.1712	0.53%
2007-06-29	0	15.18	15.18	15.20	15.04	15.54	1,011,000	15,303,080	15.137	5.209	5.209	5.216	5.161	5.332	2,946,396	5.1938	-0.13%
2007-06-28	0	15.20	15.02	15.20	15.08	15.30	668,000	10,117,300	15.146	5.216	5.154	5.216	5.174	5.250	1,946,778	5.1969	0.40%
2007-06-27	0	15.14	15.10	15.16	15.00	15.20	1,380,000	20,864,340	15.119	5.195	5.181	5.202	5.147	5.216	4,021,787	5.1878	-0.26%
2007-06-26	0	15.18	15.12	15.18	15.10	15.40	4,511,000	69,061,680	15.310	5.209	5.188	5.209	5.181	5.284	13,146,582	5.2532	-0.26%
2007-06-25	0	15.22	15.22	15.24	15.04	15.48	1,408,000	21,398,160	15.198	5.222	5.222	5.229	5.161	5.312	4,103,389	5.2148	0.00%
2007-06-22	0	15.22	15.18	15.20	15.10	15.66	644,000	9,862,600	15.315	5.222	5.209	5.216	5.181	5.373	1,876,834	5.2549	-1.81%
2007-06-21	0	15.50	15.50	15.52	15.48	15.72	752,500	11,700,700	15.549	5.319	5.319	5.325	5.312	5.394	2,193,040	5.3354	-1.27%
2007-06-20	0	15.70	15.70	15.72	15.00	16.08	3,453,800	54,039,140	15.646	5.387	5.387	5.394	5.147	5.518	10,065,543	5.3687	-1.51%
2007-06-18	0	15.94	15.88	15.98	15.24	16.50	2,283,000	36,289,040	15.895	5.470	5.449	5.483	5.229	5.662	6,653,435	5.4542	4.87%
2007-06-15	0	15.20	15.12	15.20	14.52	15.50	3,295,000	49,614,980	15.058	5.216	5.188	5.216	4.982	5.319	9,602,746	5.1667	4.83%
2007-06-14	0	14.50	14.52	14.60	14.40	14.80	4,744,000	69,546,570	14.660	4.975	4.982	5.010	4.941	5.078	13,825,623	5.0303	0.14%
2007-06-13	0	14.48	14.44	14.48	14.40	14.54	1,663,000	24,101,680	14.493	4.969	4.955	4.969	4.941	4.989	4,846,545	4.9730	0.56%
2007-06-12	0	14.40	14.20	14.40	14.20	14.80	1,256,000	18,250,640	14.531	4.941	4.872	4.941	4.872	5.078	3,660,409	4.9860	-1.37%
2007-06-11	0	14.60	14.54	14.60	14.40	15.00	1,168,700	17,064,468	14.601	5.010	4.989	5.010	4.941	5.147	3,405,988	5.0101	1.39%
2007-06-08	0	14.40	14.36	14.40	14.12	14.40	549,000	7,815,040	14.235	4.941	4.927	4.941	4.845	4.941	1,599,972	4.8845	-0.55%
2007-06-07	0	14.48	14.46	14.48	14.24	14.60	693,000	9,985,660	14.409	4.969	4.962	4.969	4.886	5.010	2,019,637	4.9443	-1.23%
2007-06-06	0	14.66	14.64	14.66	14.50	14.78	1,159,000	16,977,140	14.648	5.030	5.023	5.030	4.975	5.071	3,377,719	5.0262	0.55%
2007-06-05	0	14.58	14.60	14.64	14.10	14.90	4,582,000	66,112,540	14.429	5.003	5.010	5.023	4.838	5.113	13,353,500	4.9510	-1.49%
2007-06-04	0	14.80	14.70	14.86	14.80	15.80	5,193,708	78,729,740	15.159	5.078	5.044	5.099	5.078	5.421	15,136,224	5.2014	-0.67%
2007-06-01	0	14.90	14.90	14.98	13.40	14.90	6,195,000	87,778,120	14.169	5.113	5.113	5.140	4.598	5.113	18,054,328	4.8619	12.88%
2007-05-31	0	13.20	13.16	13.20	12.90	13.24	1,460,125	19,247,600	13.182	4.529	4.516	4.529	4.426	4.543	4,255,299	4.5232	0.46%
2007-05-30	0	13.14	13.00	13.18	12.92	13.26	2,824,800	36,866,580	13.051	4.509	4.461	4.522	4.433	4.550	8,232,424	4.4782	0.31%
2007-05-29	1	-	-	-	-	-	0	0	-	4.495	-	-	-	-	0	-	0.00%
2007-05-28	1	-	-	-	-	-	0	0	-	4.495	-	-	-	-	0	-	0.00%
2007-05-25	0	13.10	13.02	13.12	13.00	13.30	2,273,000	29,729,840	13.080	4.495	4.468	4.502	4.461	4.564	6,624,292	4.4880	-2.24%
2007-05-23	0	13.40	13.30	13.34	13.12	13.50	3,075,092	41,185,382	13.393	4.598	4.564	4.577	4.502	4.632	8,961,860	4.5956	0.45%
2007-05-22	0	13.34	13.32	13.36	13.10	13.36	414,000	5,479,800	13.236	4.577	4.571	4.584	4.495	4.584	1,206,536	4.5418	1.83%
2007-05-21	0	13.10	13.08	13.10	13.00	13.14	656,343	8,581,892	13.075	4.495	4.488	4.495	4.461	4.509	1,912,806	4.4865	0.77%
2007-05-18	0	13.00	13.00	13.10	13.00	13.48	589,865	7,692,783	13.042	4.461	4.461	4.495	4.461	4.625	1,719,066	4.4750	-0.31%
2007-05-17	0	13.04	13.02	13.08	12.96	13.32	1,095,700	14,316,578	13.066	4.474	4.468	4.488	4.447	4.571	3,193,241	4.4834	-2.10%
2007-05-16	0	13.32	13.30	13.32	13.28	13.40	950,000	12,639,500	13.305	4.571	4.564	4.571	4.557	4.598	2,768,622	4.5653	-0.30%
2007-05-15	0	13.36	13.34	13.38	13.20	13.74	486,086	6,495,911	13.364	4.584	4.577	4.591	4.529	4.715	1,416,619	4.5855	-0.60%
2007-05-14	0	13.44	13.44	13.48	13.16	13.56	1,188,000	15,964,260	13.438	4.612	4.612	4.625	4.516	4.653	3,462,234	4.6110	1.97%
2007-05-11	0	13.18	13.12	13.18	13.00	13.36	657,000	8,619,620	13.120	4.522	4.502	4.522	4.461	4.584	1,914,721	4.5018	-0.90%
2007-05-10	0	13.30	13.28	13.30	13.26	13.50	450,000	6,003,100	13.340	4.564	4.557	4.564	4.550	4.632	1,311,452	4.5774	-0.89%
2007-05-09	0	13.42	13.32	13.44	13.30	13.44	371,500	4,969,120	13.376	4.605	4.571	4.612	4.564	4.612	1,082,677	4.5897	-0.15%
2007-05-08	0	13.44	13.34	13.44	13.34	13.62	448,000	6,004,260	13.402	4.612	4.577	4.612	4.577	4.673	1,305,624	4.5988	-0.74%
2007-05-07	0	13.54	13.48	13.54	13.44	13.66	724,000	9,772,980	13.499	4.646	4.625	4.646	4.612	4.687	2,109,981	4.6318	1.65%
2007-05-04	0	13.58	13.46	13.58	13.20	13.58	1,040,000	13,912,300	13.377	4.571	4.530	4.571	4.443	4.571	3,090,074	4.5023	2.88%
2007-05-03	0	13.20	13.12	13.14	13.14	13.26	698,200	9,219,760	13.205	4.443	4.416	4.422	4.422	4.463	2,074,509	4.4443	0.92%
2007-05-02	0	13.08	13.04	13.08	13.00	13.20	264,000	3,461,220	13.111	4.402	4.389	4.402	4.375	4.443	784,403	4.4126	-0.15%
2007-04-30	0	13.10	13.00	13.20	13.00	13.32	369,000	4,848,880	13.141	4.409	4.375	4.443	4.375	4.483	1,096,382	4.4226	-1.65%
2007-04-27	0	13.32	13.28	13.40	13.30	13.70	386,000	5,169,000	13.391	4.483	4.470	4.510	4.476	4.611	1,146,893	4.5070	-0.60%
2007-04-26	0	13.40	13.40	13.42	13.34	13.52	922,800	12,391,048	13.428	4.510	4.510	4.517	4.490	4.550	2,741,847	4.5192	0.15%
2007-04-25	0	13.38	13.32	13.40	13.26	13.56	753,000	10,069,140	13.372	4.503	4.483	4.510	4.463	4.564	2,237,333	4.5005	-1.33%
2007-04-24	0	13.56	13.52	13.70	13.46	13.90	196,000	2,658,520	13.564	4.564	4.550	4.611	4.530	4.678	582,360	4.5651	-2.45%
2007-04-23	0	13.90	13.88	13.90	13.00	14.10	1,848,000	25,191,920	13.632	4.678	4.671	4.678	4.375	4.746	5,490,824	4.5880	6.92%
2007-04-20	0	13.00	13.00	13.02	12.98	13.18	711,000	9,292,200	13.069	4.375	4.375	4.382	4.369	4.436	2,112,541	4.3986	-0.31%
2007-04-19	0	13.04	12.98	13.08	12.92	13.18	451,000	5,858,740	12.991	4.389	4.369	4.402	4.348	4.436	1,340,023	4.3721	-0.91%
2007-04-18	0	13.16	13.10	13.16	13.00	13.18	438,000	5,745,060	13.117	4.429	4.409	4.429	4.375	4.436	1,301,397	4.4145	0.61%
2007-04-17	0	13.08	13.08	13.16	12.86	13.16	529,620	6,906,474	13.040	4.402	4.402	4.429	4.328	4.429	1,573,620	4.3889	1.71%
2007-04-16	0	12.86	12.86	13.06	12.82	13.30	737,000	9,537,660	12.941	4.328	4.328	4.395	4.315	4.476	2,189,793	4.3555	-1.83%
2007-04-13	0	13.10	13.10	13.18	13.00	13.18	1,675,000	21,922,060	13.088	4.409	4.409	4.436	4.375	4.436	4,976,802	4.4048	0.77%
2007-04-12	0	13.00	12.92	13.00	12.76	13.20	898,000	11,695,620	13.024	4.375	4.348	4.375	4.295	4.443	2,668,160	4.3834	-1.52%
2007-04-11	0	13.20	13.20	13.24	13.10	13.30	595,190	7,877,490	13.235	4.443	4.443	4.456	4.409	4.476	1,768,444	4.4545	0.00%
2007-04-10	0	13.20	13.20	13.22	12.88	13.24	897,190	11,808,820	13.162	4.443	4.443	4.449	4.335	4.456	2,665,754	4.4298	0.92%
2007-04-04	0	13.08	13.06	13.08	12.98	13.20	603,000	7,853,260	13.024	4.402	4.395	4.402	4.369	4.443	1,791,649	4.3833	2.99%
2007-04-03	0	12.70	12.70	12.98	12.62	12.98	341,000	4,361,120	12.789	4.274	4.274	4.369	4.247	4.369	1,013,188	4.3044	-2.16%
2007-04-02	0	12.98	12.90	13.04	12.80	13.12	354,000	4,589,700	12.965	4.369	4.342	4.389	4.308	4.416	1,051,814	4.3636	0.62%
2007-03-30	0	12.90	12.86	12.90	12.86	13.08	424,000	5,478,660	12.921	4.342	4.328	4.342	4.328	4.402	1,259,799	4.3488	-0.77%
2007-03-29	0	13.00	13.00	13.08	12.80	13.08	484,000	6,281,220	12.978	4.375	4.375	4.402	4.308	4.402	1,438,073	4.3678	0.00%
2007-03-28	0	13.00	12.94	13.00	12.90	13.16	71,000	926,500	13.049	4.375	4.355	4.375	4.342	4.429	210,957	4.3919	-1.37%
2007-03-27	0	13.18	13.12	13.18	13.10	13.20	2,182,000	28,625,760	13.119	4.436	4.416	4.436	4.409	4.443	6,483,213	4.4154	0.00%
2007-03-26	0	13.18	13.14	13.22	13.10	13.30	277,000	3,651,720	13.183	4.436	4.422	4.449	4.409	4.476	823,029	4.4369	-0.15%
2007-03-23	0	13.20	13.08	13.20	13.06	13.26	1,064,708	13,962,903	13.114	4.443	4.402	4.443	4.395	4.463	3,163,487	4.4138	0.92%
2007-03-22	0	13.08	13.08	13.12	12.88	13.14	770,200	10,027,777	13.020	4.402	4.402	4.416	4.335	4.422	2,288,438	4.3819	1.40%
2007-03-21	0	12.90	12.80	12.90	12.10	13.08	1,233,000	15,776,392	12.795	4.342	4.308	4.342	4.072	4.402	3,663,521	4.3063	0.31%
2007-03-20	0	12.86	12.80	12.90	12.78	13.28	369,000	4,782,000	12.959	4.328	4.308	4.342	4.301	4.470	1,096,382	4.3616	0.16%
2007-03-19	0	12.84	12.84	12.90	12.48	12.92	381,000	4,888,940	12.832	4.321	4.321	4.342	4.200	4.348	1,132,037	4.3187	0.31%
2007-03-16	0	12.80	12.80	12.84	12.24	12.90	539,500	6,893,240	12.777	4.308	4.308	4.321	4.120	4.342	1,602,976	4.3003	1.59%
2007-03-15	0	12.60	12.50	12.68	12.40	12.60	372,000	4,646,720	12.491	4.241	4.207	4.268	4.173	4.241	1,105,296	4.2041	2.44%
2007-03-14	0	12.30	12.26	12.40	12.00	12.32	2,980,191	36,443,954	12.229	4.140	4.126	4.173	4.039	4.146	8,854,819	4.1157	0.00%
2007-03-13	0	12.30	12.30	12.32	12.22	12.34	1,196,000	14,705,540	12.296	4.140	4.140	4.146	4.113	4.153	3,553,585	4.1382	0.99%
2007-03-12	0	12.18	12.06	12.40	12.02	12.22	1,626,000	19,699,540	12.115	4.099	4.059	4.173	4.045	4.113	4,831,212	4.0776	1.50%
2007-03-09	0	12.00	11.96	12.10	11.30	12.30	1,480,500	17,772,280	12.004	4.039	4.025	4.072	3.803	4.140	4,398,899	4.0402	3.81%
2007-03-08	1	-	-	-	-	-	0	0	-	3.891	-	-	-	-	0	-	0.00%
2007-03-07	0	11.56	11.40	11.58	11.40	11.78	1,526,000	17,755,200	11.635	3.891	3.837	3.897	3.837	3.965	4,534,090	3.9159	2.30%
2007-03-06	0	11.30	11.30	11.40	10.60	11.60	3,179,000	36,198,460	11.387	3.803	3.803	3.837	3.568	3.904	9,445,525	3.8323	3.67%
2007-03-05	0	10.90	10.70	10.80	10.60	11.80	1,982,929	22,080,512	11.135	3.669	3.601	3.635	3.568	3.971	5,891,729	3.7477	-10.95%
2007-03-02	0	12.24	12.24	12.26	12.18	12.50	1,021,000	12,545,400	12.287	4.120	4.120	4.126	4.099	4.207	3,033,621	4.1355	-3.16%
2007-03-01	0	12.64	12.52	12.64	12.40	12.76	715,000	9,038,220	12.641	4.254	4.214	4.254	4.173	4.295	2,124,426	4.2544	0.32%
2007-02-28	0	12.60	12.52	12.60	12.00	12.76	1,958,000	24,433,620	12.479	4.241	4.214	4.241	4.039	4.295	5,817,659	4.1999	-0.79%
2007-02-27	0	12.70	12.62	12.70	12.50	12.82	1,734,000	22,006,540	12.691	4.274	4.247	4.274	4.207	4.315	5,152,105	4.2714	-0.16%
2007-02-26	0	12.72	12.66	12.78	12.50	12.88	1,464,000	18,542,720	12.666	4.281	4.261	4.301	4.207	4.335	4,349,874	4.2628	-0.31%
2007-02-23	0	12.76	12.70	12.78	12.40	12.78	886,000	11,191,080	12.631	4.295	4.274	4.301	4.173	4.301	2,632,506	4.2511	0.00%
2007-02-22	1	12.76	12.76	12.80	12.60	13.00	552,000	7,071,640	12.811	4.295	4.295	4.308	4.241	4.375	1,640,116	4.3117	0.47%
2007-02-21	0	12.70	12.66	12.70	12.70	13.70	1,578,000	20,446,260	12.957	4.274	4.261	4.274	4.274	4.611	4,688,593	4.3609	0.63%
2007-02-16	0	12.62	12.58	12.64	12.42	12.64	1,006,000	12,654,700	12.579	4.247	4.234	4.254	4.180	4.254	2,989,053	4.2337	-0.16%
2007-02-15	0	12.64	12.54	12.64	12.32	12.84	924,500	11,698,140	12.653	4.254	4.220	4.254	4.146	4.321	2,746,898	4.2587	-0.32%
2007-02-14	0	12.68	12.68	12.70	12.64	12.78	786,050	9,982,685	12.700	4.268	4.268	4.274	4.254	4.301	2,335,532	4.2743	0.32%
2007-02-13	0	12.64	12.64	12.68	12.60	12.96	388,000	4,942,780	12.739	4.254	4.254	4.268	4.241	4.362	1,152,835	4.2875	-2.17%
2007-02-12	0	12.92	12.92	12.96	12.86	12.96	469,000	6,064,300	12.930	4.348	4.348	4.362	4.328	4.362	1,393,505	4.3518	-0.46%
2007-02-09	0	12.98	12.94	12.98	12.80	13.10	393,000	5,089,820	12.951	4.369	4.355	4.369	4.308	4.409	1,167,692	4.3589	0.00%
2007-02-08	0	12.98	12.98	13.00	12.96	13.18	1,810,000	23,533,460	13.002	4.369	4.369	4.375	4.362	4.436	5,377,918	4.3759	0.00%
2007-02-07	0	12.98	12.96	12.98	12.78	13.10	964,000	12,469,620	12.935	4.369	4.362	4.369	4.301	4.409	2,864,261	4.3535	0.00%
2007-02-06	0	12.98	12.96	12.98	12.78	13.04	901,000	11,693,754	12.979	4.369	4.362	4.369	4.301	4.389	2,677,074	4.3681	1.56%
2007-02-05	0	12.78	12.76	12.80	12.48	12.80	523,000	6,625,900	12.669	4.301	4.295	4.308	4.200	4.308	1,553,951	4.2639	1.59%
2007-02-02	0	12.58	12.50	12.60	12.48	12.74	1,042,000	13,134,140	12.605	4.234	4.207	4.241	4.200	4.288	3,096,017	4.2423	1.13%
2007-02-01	0	12.44	12.40	12.44	12.26	12.48	363,000	4,489,960	12.369	4.187	4.173	4.187	4.126	4.200	1,078,555	4.1629	2.13%
2007-01-31	0	12.18	12.18	12.20	12.00	13.00	2,550,000	31,294,860	12.272	4.099	4.099	4.106	4.039	4.375	7,576,624	4.1304	1.50%
2007-01-30	0	12.00	11.96	11.98	11.84	12.48	3,488,700	41,903,690	12.011	4.039	4.025	4.032	3.985	4.200	10,365,713	4.0425	-3.85%
2007-01-29	0	12.48	12.46	12.48	12.20	12.60	1,784,000	22,312,140	12.507	4.200	4.194	4.200	4.106	4.241	5,300,666	4.2093	2.30%
2007-01-26	0	12.20	12.20	12.30	12.00	12.40	1,131,000	13,717,100	12.128	4.106	4.106	4.140	4.039	4.173	3,360,456	4.0819	-2.56%
2007-01-25	1	-	-	-	-	-	0	0	-	4.214	-	-	-	-	0	-	0.00%
2007-01-24	1	-	-	-	-	-	0	0	-	4.214	-	-	-	-	0	-	0.00%
2007-01-23	0	12.52	12.52	12.60	12.50	13.12	647,000	8,229,360	12.719	4.214	4.214	4.241	4.207	4.416	1,922,383	4.2808	-3.99%
2007-01-22	0	13.04	13.04	13.10	12.94	13.14	818,000	10,669,260	13.043	4.389	4.389	4.409	4.355	4.422	2,430,462	4.3898	1.40%
2007-01-19	0	12.86	12.84	12.90	12.64	12.98	407,000	5,240,180	12.875	4.328	4.321	4.342	4.254	4.369	1,209,289	4.3333	0.94%
2007-01-18	0	12.74	12.74	12.78	12.40	12.90	941,000	11,917,060	12.664	4.288	4.288	4.301	4.173	4.342	2,795,923	4.2623	-1.85%
2007-01-17	0	12.98	12.98	13.00	12.98	13.80	766,000	10,133,200	13.229	4.369	4.369	4.375	4.369	4.645	2,275,959	4.4523	-4.98%
2007-01-16	0	13.66	13.70	13.76	13.20	13.70	991,000	13,324,792	13.446	4.597	4.611	4.631	4.443	4.611	2,944,484	4.5253	5.08%
2007-01-15	0	13.00	12.98	13.00	12.80	13.50	1,174,000	15,420,800	13.135	4.375	4.369	4.375	4.308	4.544	3,488,218	4.4208	1.56%
2007-01-12	0	12.80	12.70	12.80	12.54	13.00	387,000	4,949,400	12.789	4.308	4.274	4.308	4.220	4.375	1,149,864	4.3043	-0.47%
2007-01-11	0	12.86	12.54	12.86	12.74	12.88	484,035	6,189,330	12.787	4.328	4.220	4.328	4.288	4.335	1,438,177	4.3036	2.88%
2007-01-10	0	12.50	12.46	12.52	12.50	12.98	525,000	6,635,840	12.640	4.207	4.194	4.214	4.207	4.369	1,559,893	4.2540	-3.25%
2007-01-09	0	12.92	12.90	12.94	12.56	12.94	1,193,125	15,306,908	12.829	4.348	4.342	4.355	4.227	4.355	3,545,043	4.3178	1.41%
2007-01-08	0	12.74	12.72	12.74	11.88	12.80	1,562,500	19,561,400	12.519	4.288	4.281	4.288	3.998	4.308	4,642,539	4.2135	3.58%
2007-01-05	0	12.30	12.10	12.30	12.00	12.34	325,000	3,970,540	12.217	4.140	4.072	4.140	4.039	4.153	965,648	4.1118	0.00%
2007-01-04	0	12.30	12.20	12.30	12.14	12.56	1,631,500	20,129,780	12.338	4.140	4.106	4.140	4.086	4.227	4,847,554	4.1526	-0.97%
2007-01-03	0	12.42	12.42	12.44	11.96	12.46	2,569,000	31,328,105	12.195	4.180	4.180	4.187	4.025	4.194	7,633,078	4.1043	3.85%
2007-01-02	0	11.96	11.90	11.98	11.60	12.06	1,314,000	15,654,160	11.913	4.025	4.005	4.032	3.904	4.059	3,904,190	4.0096	4.00%
2006-12-29	0	11.50	11.48	11.50	11.46	11.70	727,094	8,388,969	11.538	3.870	3.864	3.870	3.857	3.938	2,160,360	3.8831	-1.71%
2006-12-28	0	11.70	11.52	11.70	11.40	11.80	455,000	5,271,820	11.586	3.938	3.877	3.938	3.837	3.971	1,351,907	3.8995	-0.85%
2006-12-27	0	11.80	11.78	11.94	11.76	11.92	88,000	1,042,720	11.849	3.971	3.965	4.019	3.958	4.012	261,468	3.9879	-1.17%
2006-12-22	0	11.94	11.80	11.94	11.78	12.10	303,000	3,577,080	11.806	4.019	3.971	4.019	3.965	4.072	900,281	3.9733	-0.50%
2006-12-21	0	12.00	11.80	12.00	11.68	12.00	1,056,000	12,535,280	11.871	4.039	3.971	4.039	3.931	4.039	3,137,614	3.9952	0.84%
2006-12-20	0	11.90	11.90	11.94	11.58	12.40	2,044,000	24,173,520	11.827	4.005	4.005	4.019	3.897	4.173	6,073,184	3.9804	0.00%
2006-12-19	0	11.90	11.90	12.00	11.80	12.60	1,237,000	14,775,950	11.945	4.005	4.005	4.039	3.971	4.241	3,675,406	4.0202	-1.65%
2006-12-18	0	12.10	12.10	12.14	11.90	12.34	470,000	5,707,440	12.143	4.072	4.072	4.086	4.005	4.153	1,396,476	4.0870	-0.82%
2006-12-15	0	12.20	12.18	12.20	12.08	12.60	1,047,022	12,862,028	12.284	4.106	4.099	4.106	4.066	4.241	3,110,938	4.1345	-2.09%
2006-12-14	0	12.46	12.42	12.46	11.70	12.52	1,936,000	23,777,000	12.282	4.194	4.180	4.194	3.938	4.214	5,752,292	4.1335	5.95%
2006-12-13	0	11.76	11.76	11.94	11.76	12.18	1,999,050	23,986,004	11.999	3.958	3.958	4.019	3.958	4.099	5,939,628	4.0383	-2.00%
2006-12-12	0	12.00	12.00	12.04	11.74	12.12	3,792,000	45,574,920	12.019	4.039	4.039	4.052	3.951	4.079	11,266,886	4.0450	2.39%
2006-12-11	0	11.72	11.70	11.72	11.68	11.82	511,000	5,987,540	11.717	3.945	3.938	3.945	3.931	3.978	1,518,296	3.9436	-0.68%
2006-12-08	0	11.80	11.76	11.82	11.74	12.10	2,224,000	26,346,200	11.846	3.971	3.958	3.978	3.951	4.072	6,608,005	3.9870	0.00%
2006-12-07	0	11.80	11.74	11.80	11.68	11.82	3,090,000	36,336,900	11.760	3.971	3.951	3.971	3.931	3.978	9,181,086	3.9578	1.20%
2006-12-06	0	11.66	11.58	11.64	11.52	11.70	2,577,000	29,927,520	11.613	3.924	3.897	3.918	3.877	3.938	7,656,847	3.9086	0.17%
2006-12-05	0	11.64	11.64	11.70	11.60	11.90	2,285,000	26,812,100	11.734	3.918	3.918	3.938	3.904	4.005	6,789,250	3.9492	0.00%
2006-12-04	0	11.64	11.64	11.66	11.38	11.74	1,713,077	19,956,989	11.650	3.918	3.918	3.924	3.830	3.951	5,089,938	3.9209	1.93%
2006-12-01	0	11.42	11.42	11.50	11.42	11.80	1,647,000	19,110,200	11.603	3.844	3.844	3.870	3.844	3.971	4,893,608	3.9051	-2.23%
2006-11-30	0	11.68	11.64	11.70	11.64	11.72	2,276,000	26,607,800	11.691	3.931	3.918	3.938	3.918	3.945	6,762,509	3.9346	-0.17%
2006-11-29	0	11.70	11.68	11.70	11.48	11.72	1,308,000	15,259,820	11.667	3.938	3.931	3.938	3.864	3.945	3,886,363	3.9265	1.04%
2006-11-28	0	11.58	11.50	11.60	11.50	11.76	1,674,000	19,562,900	11.686	3.897	3.870	3.904	3.870	3.958	4,973,831	3.9332	-2.53%
2006-11-27	0	11.88	11.88	11.90	11.78	12.18	565,000	6,781,280	12.002	3.998	3.998	4.005	3.965	4.099	1,678,742	4.0395	-2.46%
2006-11-24	0	12.18	12.18	12.20	12.06	12.36	862,000	10,503,760	12.185	4.099	4.099	4.106	4.059	4.160	2,561,196	4.1011	-0.98%
2006-11-23	0	12.30	12.26	12.30	11.96	12.52	3,857,300	47,115,584	12.215	4.140	4.126	4.140	4.025	4.214	11,460,907	4.1110	4.41%
2006-11-22	0	11.78	11.78	11.80	11.68	11.82	1,561,000	18,394,820	11.784	3.965	3.965	3.971	3.931	3.978	4,638,083	3.9660	1.55%
2006-11-21	0	11.60	11.60	11.70	11.58	11.76	3,680,000	42,880,506	11.652	3.904	3.904	3.938	3.897	3.958	10,934,109	3.9217	0.35%
2006-11-20	0	11.56	11.54	11.60	11.46	11.70	2,309,000	26,725,880	11.575	3.891	3.884	3.904	3.857	3.938	6,860,559	3.8956	0.35%
2006-11-17	0	11.52	11.52	11.56	11.24	11.58	2,627,000	30,051,160	11.439	3.877	3.877	3.891	3.783	3.897	7,805,409	3.8500	2.67%
2006-11-16	0	11.22	11.22	11.26	11.18	11.30	5,002,022	56,204,322	11.236	3.776	3.776	3.790	3.763	3.803	14,862,134	3.7817	-0.36%
2006-11-15	0	11.26	11.20	11.26	11.16	11.38	69,982,000	768,870,780	10.987	3.790	3.769	3.790	3.756	3.830	207,932,282	3.6977	-2.43%
2006-11-14	1	-	-	-	-	-	0	0	-	3.884	-	-	-	-	0	-	0.00%
2006-11-13	1	-	-	-	-	-	0	0	-	3.884	-	-	-	-	0	-	0.00%
2006-11-10	1	-	-	-	-	-	0	0	-	3.884	-	-	-	-	0	-	0.00%
2006-11-09	0	11.54	11.50	11.54	11.48	11.56	702,000	8,083,520	11.515	3.884	3.870	3.884	3.864	3.891	2,085,800	3.8755	-0.17%
2006-11-08	0	11.56	11.52	11.58	11.50	11.94	148,000	1,714,920	11.587	3.891	3.877	3.897	3.870	4.019	439,741	3.8998	-3.02%
2006-11-07	0	11.92	11.90	11.92	11.80	12.00	666,903	7,944,959	11.913	4.012	4.005	4.012	3.971	4.039	1,981,519	4.0095	5.67%
2006-11-06	1	-	-	-	-	-	0	0	-	3.796	-	-	-	-	0	-	0.00%
2006-11-03	1	-	-	-	-	-	0	0	-	3.796	-	-	-	-	0	-	0.00%
2006-11-02	1	-	-	-	-	-	0	0	-	3.796	-	-	-	-	0	-	0.00%
2006-11-01	1	-	-	-	-	-	0	0	-	3.796	-	-	-	-	0	-	0.00%
2006-10-31	0	11.28	11.28	11.32	11.26	11.44	231,000	2,611,640	11.306	3.796	3.796	3.810	3.790	3.850	686,353	3.8051	-0.53%
2006-10-27	0	11.34	11.34	11.40	11.34	11.62	456,000	5,225,540	11.460	3.817	3.817	3.837	3.817	3.911	1,354,879	3.8568	-1.56%
2006-10-26	0	11.52	11.50	11.52	11.48	11.98	230,000	2,665,680	11.590	3.877	3.870	3.877	3.864	4.032	683,382	3.9007	-2.04%
2006-10-25	0	11.76	11.74	11.76	11.70	12.00	509,000	6,017,140	11.821	3.958	3.951	3.958	3.938	4.039	1,512,354	3.9787	0.00%
2006-10-24	0	11.76	11.74	11.80	11.34	12.20	510,600	5,999,112	11.749	3.958	3.951	3.971	3.817	4.106	1,517,108	3.9543	4.63%
2006-10-23	0	11.24	11.22	11.24	10.54	11.30	699,000	7,823,660	11.193	3.783	3.776	3.783	3.547	3.803	2,076,886	3.7670	6.84%
2006-10-20	1	-	-	-	-	-	0	0	-	3.541	-	-	-	-	0	-	0.00%
2006-10-19	1	-	-	-	-	-	0	0	-	3.541	-	-	-	-	0	-	0.00%
2006-10-18	1	-	-	-	-	-	0	0	-	3.541	-	-	-	-	0	-	0.00%
2006-10-17	1	-	-	-	-	-	0	0	-	3.541	-	-	-	-	0	-	0.00%
2006-10-16	0	10.52	10.50	10.52	10.48	10.54	91,000	955,860	10.504	3.541	3.534	3.541	3.527	3.547	270,381	3.5352	0.38%
2006-10-13	0	10.48	10.48	10.50	10.44	10.60	361,000	3,792,660	10.506	3.527	3.527	3.534	3.514	3.568	1,072,612	3.5359	-0.19%
2006-10-12	0	10.50	10.48	10.52	10.42	10.76	323,000	3,395,500	10.512	3.534	3.527	3.541	3.507	3.621	959,706	3.5381	0.77%
2006-10-11	0	10.42	10.40	10.42	10.40	10.50	129,000	1,347,740	10.448	3.507	3.500	3.507	3.500	3.534	383,288	3.5163	-0.76%
2006-10-10	0	10.50	10.46	10.50	10.32	10.52	118,000	1,232,140	10.442	3.534	3.520	3.534	3.473	3.541	350,605	3.5143	2.14%
2006-10-09	0	10.28	10.26	10.44	10.22	10.72	282,000	2,934,940	10.408	3.460	3.453	3.514	3.440	3.608	837,886	3.5028	-4.10%
2006-10-06	0	10.72	10.70	10.72	10.64	10.86	138,000	1,474,560	10.685	3.608	3.601	3.608	3.581	3.655	410,029	3.5962	-0.34%
2006-10-05	0	10.76	10.64	10.80	10.60	10.82	147,000	1,578,680	10.739	3.620	3.580	3.634	3.566	3.640	436,907	3.6133	-2.18%
2006-10-04	0	11.00	10.82	11.00	10.90	11.08	247,000	2,706,440	10.957	3.701	3.640	3.701	3.667	3.728	734,122	3.6866	0.00%
2006-10-03	0	11.00	10.90	11.00	10.50	11.12	619,000	6,785,380	10.962	3.701	3.667	3.701	3.533	3.741	1,839,763	3.6882	3.77%
2006-09-29	0	10.60	10.62	10.64	10.50	10.90	275,460	2,912,712	10.574	3.566	3.573	3.580	3.533	3.667	818,709	3.5577	-1.67%
2006-09-28	0	10.78	10.78	10.82	10.74	10.82	144,000	1,552,500	10.781	3.627	3.627	3.640	3.614	3.640	427,990	3.6274	0.19%
2006-09-27	0	10.76	10.74	10.76	10.50	10.78	503,000	5,359,140	10.654	3.620	3.614	3.620	3.533	3.627	1,494,993	3.5847	1.13%
2006-09-26	0	10.64	10.60	10.80	10.20	10.90	381,000	4,043,680	10.613	3.580	3.566	3.634	3.432	3.667	1,132,390	3.5709	-2.39%
2006-09-25	0	10.90	10.90	11.00	10.74	11.00	259,011	2,817,699	10.879	3.667	3.667	3.701	3.614	3.701	769,820	3.6602	0.93%
2006-09-22	0	10.80	10.80	10.90	10.70	11.00	168,000	1,817,120	10.816	3.634	3.634	3.667	3.600	3.701	499,322	3.6392	-1.28%
2006-09-21	0	10.94	10.94	11.00	10.72	11.02	206,000	2,250,580	10.925	3.681	3.681	3.701	3.607	3.708	612,264	3.6758	-0.73%
2006-09-20	0	11.02	11.02	11.10	10.90	11.24	625,000	6,888,200	11.021	3.708	3.708	3.735	3.667	3.782	1,857,596	3.7081	2.99%
2006-09-19	0	10.70	10.70	10.90	10.52	10.80	394,000	4,212,720	10.692	3.600	3.600	3.667	3.540	3.634	1,171,028	3.5975	-1.47%
2006-09-18	0	10.86	10.70	10.90	10.86	11.10	323,000	3,533,700	10.940	3.654	3.600	3.667	3.654	3.735	960,006	3.6809	-1.45%
2006-09-15	0	11.02	11.00	11.04	10.86	11.10	559,000	6,145,680	10.994	3.708	3.701	3.714	3.654	3.735	1,661,434	3.6990	-0.72%
2006-09-14	0	11.10	11.10	11.14	11.10	11.76	594,000	6,659,460	11.211	3.735	3.735	3.748	3.735	3.957	1,765,459	3.7721	-5.29%
2006-09-13	0	11.72	11.66	11.76	11.00	11.74	1,576,000	17,972,080	11.404	3.943	3.923	3.957	3.701	3.950	4,684,114	3.8368	6.55%
2006-09-12	0	11.00	10.90	11.00	11.00	11.42	1,323,650	14,803,340	11.184	3.701	3.667	3.701	3.701	3.842	3,934,091	3.7628	-2.14%
2006-09-11	0	11.24	11.24	11.26	10.50	11.34	1,549,900	17,278,240	11.148	3.782	3.782	3.788	3.533	3.815	4,606,540	3.7508	8.08%
2006-09-08	0	10.40	10.32	10.40	10.10	10.40	1,019,500	10,441,790	10.242	3.499	3.472	3.499	3.398	3.499	3,030,110	3.4460	1.17%
2006-09-07	0	10.28	10.20	10.28	9.950	10.32	2,627,000	26,741,960	10.180	3.459	3.432	3.459	3.348	3.472	7,807,847	3.4250	3.84%
2006-09-06	0	9.900	9.820	9.950	9.400	9.900	1,239,000	12,080,290	9.7500	3.331	3.304	3.348	3.163	3.331	3,682,498	3.2805	6.45%
2006-09-05	0	9.300	9.280	9.300	9.160	9.300	243,000	2,239,590	9.2164	3.129	3.122	3.129	3.082	3.129	722,233	3.1009	1.42%
2006-09-04	0	9.170	9.170	9.180	9.130	9.200	161,000	1,479,070	9.1868	3.085	3.085	3.089	3.072	3.095	478,517	3.0909	0.00%
2006-09-01	0	9.170	9.150	9.170	9.100	9.200	90,033	824,664	9.1596	3.085	3.079	3.085	3.062	3.095	267,592	3.0818	0.88%
2006-08-31	0	9.090	9.050	9.090	9.080	9.100	182,500	1,660,330	9.0977	3.058	3.045	3.058	3.055	3.062	542,418	3.0610	0.22%
2006-08-30	0	9.070	9.030	9.080	9.030	9.090	73,000	661,660	9.0638	3.052	3.038	3.055	3.038	3.058	216,967	3.0496	0.44%
2006-08-29	0	9.030	8.910	9.030	8.910	9.100	160,000	1,440,340	9.0021	3.038	2.998	3.038	2.998	3.062	475,545	3.0288	1.35%
2006-08-28	0	8.910	8.850	8.910	8.750	8.950	196,000	1,739,370	8.8743	2.998	2.978	2.998	2.944	3.011	582,542	2.9858	1.83%
2006-08-25	0	8.750	8.700	8.750	8.680	8.870	43,000	376,390	8.7533	2.944	2.927	2.944	2.920	2.984	127,803	2.9451	-0.11%
2006-08-24	0	8.980	8.980	9.000	8.830	8.980	78,000	695,470	8.9163	2.947	2.947	2.954	2.898	2.947	237,650	2.9264	1.70%
2006-08-23	0	8.830	8.830	8.940	8.800	8.990	200,000	1,786,490	8.9325	2.898	2.898	2.934	2.888	2.951	609,359	2.9318	-1.34%
2006-08-22	0	8.950	8.910	8.960	8.860	8.980	67,000	599,340	8.9454	2.938	2.924	2.941	2.908	2.947	204,135	2.9360	1.70%
2006-08-21	0	8.800	8.800	8.840	8.800	9.000	328,000	2,936,830	8.9538	2.888	2.888	2.901	2.888	2.954	999,349	2.9387	-2.11%
2006-08-18	0	8.990	8.990	9.000	8.990	9.060	496,000	4,465,770	9.0036	2.951	2.951	2.954	2.951	2.974	1,511,211	2.9551	-0.44%
2006-08-17	0	9.030	9.010	9.130	9.000	9.200	501,000	4,533,260	9.0484	2.964	2.957	2.997	2.954	3.020	1,526,445	2.9698	0.33%
2006-08-16	0	9.000	9.000	9.050	8.980	9.050	538,000	4,844,470	9.0046	2.954	2.954	2.970	2.947	2.970	1,639,176	2.9554	0.11%
2006-08-15	0	8.990	8.990	9.000	8.980	9.220	682,000	6,152,240	9.0209	2.951	2.951	2.954	2.947	3.026	2,077,915	2.9608	-2.28%
2006-08-14	0	9.200	9.150	9.250	9.150	9.400	245,000	2,274,900	9.2853	3.020	3.003	3.036	3.003	3.085	746,465	3.0476	-1.08%
2006-08-11	0	9.300	9.200	9.370	9.150	9.370	552,000	5,122,920	9.2807	3.052	3.020	3.075	3.003	3.075	1,681,832	3.0460	1.53%
2006-08-10	0	9.160	9.020	9.170	9.000	9.400	367,000	3,369,070	9.1800	3.006	2.960	3.010	2.954	3.085	1,118,174	3.0130	0.55%
2006-08-09	0	9.110	9.050	9.110	8.950	9.490	363,000	3,299,050	9.0883	2.990	2.970	2.990	2.938	3.115	1,105,987	2.9829	1.22%
2006-08-08	0	9.000	9.000	9.100	8.490	9.000	3,435,000	29,280,110	8.5240	2.954	2.954	2.987	2.787	2.954	10,465,746	2.7977	5.26%
2006-08-07	0	8.550	8.530	8.550	8.400	8.820	183,000	1,561,930	8.5351	2.806	2.800	2.806	2.757	2.895	557,564	2.8013	-3.06%
2006-08-04	0	8.820	-	8.820	8.800	8.930	797,000	7,128,150	8.9437	2.895	-	2.895	2.888	2.931	2,428,297	2.9355	-1.23%
2006-08-03	0	8.930	8.860	8.940	8.850	9.100	54,000	484,780	8.9774	2.931	2.908	2.934	2.905	2.987	164,527	2.9465	1.02%
2006-08-02	0	8.840	8.820	8.900	8.820	8.880	88,000	778,670	8.8485	2.901	2.895	2.921	2.895	2.915	268,118	2.9042	-0.45%
2006-08-01	0	8.880	8.870	8.890	8.860	9.050	304,000	2,700,980	8.8848	2.915	2.911	2.918	2.908	2.970	926,226	2.9161	-1.99%
2006-07-31	0	9.060	9.060	9.100	8.760	9.090	103,000	921,270	8.9444	2.974	2.974	2.987	2.875	2.983	313,820	2.9357	-0.44%
2006-07-28	0	9.100	9.010	9.100	9.100	9.200	156,000	1,429,438	9.1631	2.987	2.957	2.987	2.987	3.020	475,300	3.0074	-0.76%
2006-07-27	0	9.170	9.050	9.170	9.190	9.200	20,000	183,980	9.1990	3.010	2.970	3.010	3.016	3.020	60,936	3.0192	0.22%
2006-07-26	0	9.150	9.100	9.150	9.120	9.200	95,000	869,850	9.1563	3.003	2.987	3.003	2.993	3.020	289,446	3.0052	0.55%
2006-07-25	0	9.100	9.100	9.140	9.060	9.250	137,000	1,258,980	9.1896	2.987	2.987	3.000	2.974	3.036	417,411	3.0162	-1.19%
2006-07-24	0	9.210	9.210	9.240	9.200	9.400	135,000	1,255,458	9.2997	3.023	3.023	3.033	3.020	3.085	411,318	3.0523	-1.50%
2006-07-21	0	9.350	9.350	9.400	9.200	9.400	321,000	2,991,350	9.3188	3.069	3.069	3.085	3.020	3.085	978,022	3.0586	1.63%
2006-07-20	0	9.200	9.150	9.250	9.150	9.200	220,000	2,021,650	9.1893	3.020	3.003	3.036	3.003	3.020	670,295	3.0161	1.10%
2006-07-19	0	9.100	9.050	9.100	9.050	9.100	46,000	416,850	9.0620	2.987	2.970	2.987	2.970	2.987	140,153	2.9743	0.55%
2006-07-18	0	9.050	9.050	9.100	8.850	9.100	655,000	5,904,300	9.0142	2.970	2.970	2.987	2.905	2.987	1,995,652	2.9586	0.56%
2006-07-17	0	9.000	8.900	9.050	8.850	9.100	107,000	962,400	8.9944	2.954	2.921	2.970	2.905	2.987	326,007	2.9521	-1.10%
2006-07-14	0	9.100	9.000	9.100	8.900	9.100	50,000	451,000	9.0200	2.987	2.954	2.987	2.921	2.987	152,340	2.9605	0.00%
2006-07-13	0	9.100	9.050	9.100	8.900	9.100	323,000	2,907,550	9.0017	2.987	2.970	2.987	2.921	2.987	984,115	2.9545	1.68%
2006-07-12	0	8.950	8.950	9.000	8.950	9.000	181,000	1,621,650	8.9594	2.938	2.938	2.954	2.938	2.954	551,470	2.9406	0.00%
2006-07-11	0	8.950	8.950	9.000	8.850	8.950	112,000	997,900	8.9098	2.938	2.938	2.954	2.905	2.938	341,241	2.9243	1.13%
2006-07-10	0	8.850	8.800	8.900	8.800	8.900	56,000	495,950	8.8563	2.905	2.888	2.921	2.888	2.921	170,621	2.9067	-1.12%
2006-07-07	0	8.950	8.900	8.950	8.950	9.000	28,000	251,600	8.9857	2.938	2.921	2.938	2.938	2.954	85,310	2.9492	1.70%
2006-07-06	0	8.800	8.800	8.900	8.600	8.950	280,000	2,466,950	8.8105	2.888	2.888	2.921	2.823	2.938	853,103	2.8917	1.15%
2006-07-05	0	8.700	8.650	8.750	8.650	8.900	622,000	5,444,400	8.7531	2.855	2.839	2.872	2.839	2.921	1,895,107	2.8729	-1.14%
2006-07-04	0	8.800	8.750	8.800	8.750	8.950	541,000	4,780,350	8.8361	2.888	2.872	2.888	2.872	2.938	1,648,317	2.9001	0.57%
2006-07-03	0	8.750	8.700	8.800	8.750	8.900	194,000	1,706,550	8.7966	2.872	2.855	2.888	2.872	2.921	591,079	2.8872	-1.13%
2006-06-30	0	8.850	8.850	8.900	8.850	8.950	240,000	2,140,200	8.9175	2.905	2.905	2.921	2.905	2.938	731,231	2.9268	-1.12%
2006-06-29	0	8.950	8.850	8.950	8.900	8.950	122,000	1,090,650	8.9398	2.938	2.905	2.938	2.921	2.938	371,709	2.9341	0.56%
2006-06-28	0	8.900	8.700	8.900	8.850	8.900	67,000	596,150	8.8978	2.921	2.855	2.921	2.905	2.921	204,135	2.9204	0.00%
2006-06-27	0	8.900	8.850	8.900	8.700	9.000	327,000	2,917,400	8.9217	2.921	2.905	2.921	2.855	2.954	996,302	2.9282	-0.56%
2006-06-26	0	8.950	8.950	9.000	8.700	9.050	382,000	3,409,800	8.9262	2.938	2.938	2.954	2.855	2.970	1,163,876	2.9297	2.29%
2006-06-23	0	8.750	8.650	8.750	8.650	8.750	177,000	1,540,500	8.7034	2.872	2.839	2.872	2.839	2.872	539,283	2.8566	0.57%
2006-06-22	0	8.700	8.650	8.750	8.550	8.700	354,000	3,063,650	8.6544	2.855	2.839	2.872	2.806	2.855	1,078,566	2.8405	1.16%
2006-06-21	0	8.600	8.500	8.600	8.500	8.600	504,000	4,314,800	8.5611	2.823	2.790	2.823	2.790	2.823	1,535,585	2.8099	1.78%
2006-06-20	0	8.450	8.200	8.450	8.300	8.600	268,000	2,253,600	8.4090	2.773	2.691	2.773	2.724	2.823	816,541	2.7599	0.60%
2006-06-19	0	8.400	8.350	8.400	8.350	8.500	242,000	2,037,350	8.4188	2.757	2.741	2.757	2.741	2.790	737,325	2.7632	1.82%
2006-06-16	0	8.250	8.150	8.350	8.150	8.350	368,600	3,052,300	8.2808	2.708	2.675	2.741	2.675	2.741	1,123,049	2.7179	1.23%
2006-06-15	0	8.150	8.000	8.150	8.000	8.150	323,000	2,614,800	8.0954	2.675	2.626	2.675	2.626	2.675	984,115	2.6570	1.87%
2006-06-14	0	8.000	7.900	8.050	7.700	8.050	225,000	1,790,100	7.9560	2.626	2.593	2.642	2.527	2.642	685,529	2.6113	-1.23%
2006-06-13	0	8.100	7.950	8.100	8.000	8.250	639,000	5,166,600	8.0854	2.659	2.609	2.659	2.626	2.708	1,946,903	2.6538	-1.82%
2006-06-12	0	8.250	8.200	8.300	7.950	8.250	906,000	7,434,850	8.2062	2.708	2.691	2.724	2.609	2.708	2,760,398	2.6934	3.13%
2006-06-09	0	8.000	7.900	8.000	7.900	8.000	101,100	802,925	7.9419	2.626	2.593	2.626	2.593	2.626	308,031	2.6066	1.27%
2006-06-08	0	7.900	7.900	8.000	7.900	8.150	272,000	2,178,450	8.0090	2.593	2.593	2.626	2.593	2.675	828,729	2.6287	-3.66%
2006-06-07	0	8.200	8.100	8.200	8.000	8.200	233,000	1,894,750	8.1320	2.691	2.659	2.691	2.626	2.691	709,904	2.6690	0.61%
2006-06-06	0	8.150	8.100	8.150	8.100	8.200	447,000	3,644,450	8.1531	2.675	2.659	2.675	2.659	2.691	1,361,918	2.6760	0.62%
2006-06-05	0	8.100	8.100	8.150	8.100	8.200	602,000	4,912,250	8.1599	2.659	2.659	2.675	2.659	2.691	1,834,171	2.6782	-1.22%
2006-06-02	0	8.200	8.150	8.200	8.100	8.200	637,000	5,194,600	8.1548	2.691	2.675	2.691	2.659	2.691	1,940,809	2.6765	0.61%
2006-06-01	0	8.150	8.100	8.150	8.100	8.200	489,000	3,993,700	8.1671	2.675	2.659	2.675	2.659	2.691	1,489,883	2.6805	1.24%
2006-05-30	0	8.050	8.000	8.050	8.050	8.050	32,000	257,600	8.0500	2.642	2.626	2.642	2.642	2.642	97,497	2.6421	-0.62%
2006-05-29	0	8.100	8.050	8.100	8.050	8.450	21,000	171,900	8.1857	2.659	2.642	2.659	2.642	2.773	63,983	2.6867	0.00%
2006-05-26	0	8.100	8.050	8.100	8.050	8.100	58,000	469,100	8.0879	2.659	2.642	2.659	2.642	2.659	176,714	2.6546	3.18%
2006-05-25	0	7.850	7.850	8.000	7.850	8.200	396,000	3,150,950	7.9569	2.576	2.576	2.626	2.576	2.691	1,206,531	2.6116	-3.09%
2006-05-24	0	8.100	8.100	8.300	7.900	8.100	132,000	1,058,100	8.0159	2.659	2.659	2.724	2.593	2.659	402,177	2.6309	2.53%
2006-05-23	0	7.900	7.900	8.000	7.800	8.050	585,000	4,674,400	7.9904	2.593	2.593	2.626	2.560	2.642	1,782,376	2.6226	-1.25%
2006-05-22	0	8.000	8.000	8.100	7.950	8.500	554,000	4,458,950	8.0486	2.626	2.626	2.659	2.609	2.790	1,687,925	2.6417	-5.88%
2006-05-19	0	8.500	8.400	8.500	8.500	8.600	82,000	702,450	8.5665	2.790	2.757	2.790	2.790	2.823	249,837	2.8116	-1.16%
2006-05-18	0	8.600	8.550	8.600	8.500	8.600	139,511	1,193,842	8.5573	2.823	2.806	2.823	2.790	2.823	425,062	2.8086	-0.58%
2006-05-17	0	8.650	8.650	8.700	8.550	8.700	466,500	3,985,050	8.5424	2.839	2.839	2.855	2.806	2.855	1,421,331	2.8037	1.76%
2006-05-16	0	8.500	8.500	8.550	8.350	9.000	368,000	3,123,400	8.4875	2.790	2.790	2.806	2.741	2.954	1,121,221	2.7857	0.59%
2006-05-15	0	8.450	8.350	8.450	8.450	9.000	411,000	3,557,500	8.6557	2.773	2.741	2.773	2.773	2.954	1,252,233	2.8409	0.00%
2006-05-12	0	8.450	8.350	8.450	8.350	8.500	108,000	909,600	8.4222	2.773	2.741	2.773	2.741	2.790	329,054	2.7643	1.20%
2006-05-11	0	8.350	8.350	8.500	8.350	8.600	540,000	4,593,200	8.5059	2.741	2.741	2.790	2.741	2.823	1,645,270	2.7918	-2.34%
2006-05-10	0	8.550	8.550	8.600	8.550	8.600	1,432,000	12,245,650	8.5514	2.806	2.806	2.823	2.806	2.823	4,363,012	2.8067	0.00%
2006-05-09	0	8.550	8.500	8.550	8.500	8.550	237,000	2,016,450	8.5082	2.806	2.790	2.806	2.790	2.806	722,091	2.7925	-1.72%
2006-05-08	0	8.700	8.700	8.850	8.700	8.900	380,000	3,356,800	8.8337	2.855	2.855	2.905	2.855	2.921	1,157,783	2.8993	-0.57%
2006-05-04	0	8.750	8.750	8.800	8.600	8.900	348,000	3,059,500	8.7917	2.872	2.872	2.888	2.823	2.921	1,060,285	2.8855	-1.57%
2006-05-03	0	9.150	8.950	9.100	8.950	9.150	350,000	3,155,050	9.0144	2.918	2.854	2.902	2.854	2.918	1,097,566	2.8746	2.23%
2006-05-02	0	8.950	8.900	8.950	8.850	9.000	142,000	1,269,750	8.9419	2.854	2.838	2.854	2.822	2.870	445,298	2.8515	0.00%
2006-04-28	0	8.950	8.850	8.900	8.650	9.050	254,044	2,248,867	8.8523	2.854	2.822	2.838	2.758	2.886	796,658	2.8229	-1.10%
2006-04-27	0	9.050	8.900	9.050	8.350	9.050	475,000	4,136,450	8.7083	2.886	2.838	2.886	2.663	2.886	1,489,554	2.7770	8.38%
2006-04-26	0	8.350	8.350	8.500	8.200	8.400	263,000	2,194,800	8.3452	2.663	2.663	2.711	2.615	2.679	824,743	2.6612	0.00%
2006-04-25	0	8.350	8.350	8.400	8.300	8.950	339,000	2,858,250	8.4314	2.663	2.663	2.679	2.647	2.854	1,063,071	2.6887	-6.70%
2006-04-24	0	8.950	8.800	8.950	8.950	9.250	242,000	2,194,650	9.0688	2.854	2.806	2.854	2.854	2.950	758,889	2.8919	-3.24%
2006-04-21	0	9.250	9.150	9.300	9.200	9.450	115,600	1,076,990	9.3165	2.950	2.918	2.966	2.934	3.013	362,511	2.9709	-2.63%
2006-04-20	0	9.500	9.200	9.500	9.000	9.500	910,000	8,333,850	9.1581	3.029	2.934	3.029	2.870	3.029	2,853,673	2.9204	2.70%
2006-04-19	0	9.250	9.200	9.350	9.200	9.550	250,500	2,333,200	9.3142	2.950	2.934	2.982	2.934	3.045	785,544	2.9702	-0.54%
2006-04-18	0	9.300	9.300	9.450	9.300	9.800	285,000	2,697,700	9.4656	2.966	2.966	3.013	2.966	3.125	893,733	3.0185	-5.10%
2006-04-13	0	9.800	9.750	9.850	9.750	10.00	624,000	6,140,550	9.8406	3.125	3.109	3.141	3.109	3.189	1,956,804	3.1381	-1.01%
2006-04-12	0	9.900	9.850	9.900	9.800	10.05	1,064,066	10,539,994	9.9054	3.157	3.141	3.157	3.125	3.205	3,336,809	3.1587	0.51%
2006-04-11	0	9.850	9.850	9.900	9.600	9.900	801,000	7,832,650	9.7786	3.141	3.141	3.157	3.061	3.157	2,511,859	3.1183	1.55%
2006-04-10	0	9.700	9.700	9.750	9.450	9.750	856,000	8,187,050	9.5643	3.093	3.093	3.109	3.013	3.109	2,684,334	3.0499	0.52%
2006-04-07	0	9.650	9.600	9.650	9.550	9.850	412,000	3,993,350	9.6926	3.077	3.061	3.077	3.045	3.141	1,291,992	3.0908	-2.03%
2006-04-06	0	9.850	9.750	9.900	9.200	10.00	3,506,022	33,881,812	9.6639	3.141	3.109	3.157	2.934	3.189	10,994,549	3.0817	0.00%
2006-04-04	0	9.850	9.750	9.850	8.500	10.20	4,902,505	46,091,049	9.4015	3.141	3.109	3.141	2.711	3.253	15,373,785	2.9980	17.26%
2006-04-03	0	8.400	8.350	8.400	8.000	8.400	918,000	7,478,300	8.1463	2.679	2.663	2.679	2.551	2.679	2,878,760	2.5978	5.00%
2006-03-31	0	8.000	7.950	8.000	7.700	8.250	1,129,426	8,984,920	7.9553	2.551	2.535	2.551	2.455	2.631	3,541,772	2.5368	-3.03%
2006-03-30	0	8.250	8.200	8.250	8.200	8.450	1,167,000	9,678,820	8.2938	2.631	2.615	2.631	2.615	2.695	3,659,600	2.6448	-1.79%
2006-03-29	0	8.400	8.300	8.400	8.100	8.600	3,701,003	31,022,116	8.3821	2.679	2.647	2.679	2.583	2.742	11,605,990	2.6729	4.35%
2006-03-28	0	8.050	8.050	8.100	7.550	8.100	2,677,000	21,069,550	7.8706	2.567	2.567	2.583	2.408	2.583	8,394,815	2.5098	6.62%
2006-03-27	0	7.550	7.500	7.600	7.200	7.550	936,000	6,975,550	7.4525	2.408	2.392	2.424	2.296	2.408	2,935,206	2.3765	4.86%
2006-03-24	0	7.200	7.100	7.300	6.950	7.200	1,617,000	11,366,550	7.0294	2.296	2.264	2.328	2.216	2.296	5,070,757	2.2416	4.35%
2006-03-23	0	6.900	6.850	6.900	6.800	6.950	686,200	4,720,130	6.8787	2.200	2.184	2.200	2.168	2.216	2,151,857	2.1935	1.47%
2006-03-22	0	6.800	6.800	6.850	6.650	6.800	1,097,000	7,384,600	6.7316	2.168	2.168	2.184	2.121	2.168	3,440,087	2.1466	3.03%
2006-03-21	0	6.600	6.600	6.650	6.500	6.650	672,000	4,429,200	6.5911	2.105	2.105	2.121	2.073	2.121	2,107,328	2.1018	2.33%
2006-03-20	0	6.450	6.450	6.500	6.400	6.450	311,000	2,004,200	6.4444	2.057	2.057	2.073	2.041	2.057	975,266	2.0550	0.78%
2006-03-17	0	6.400	6.350	6.400	6.350	6.500	583,000	3,735,950	6.4081	2.041	2.025	2.041	2.025	2.073	1,828,232	2.0435	0.00%
2006-03-16	0	6.400	6.400	6.500	6.350	6.550	839,000	5,436,550	6.4798	2.041	2.041	2.073	2.025	2.089	2,631,024	2.0663	0.79%
2006-03-15	0	6.350	6.300	6.400	6.300	6.350	140,000	885,895	6.3278	2.025	2.009	2.041	2.009	2.025	439,027	2.0179	0.79%
2006-03-14	0	6.300	6.300	6.350	6.250	6.400	458,000	2,873,100	6.2731	2.009	2.009	2.025	1.993	2.041	1,436,244	2.0004	-0.79%
2006-03-13	0	6.350	6.350	6.400	6.350	6.400	179,000	1,136,700	6.3503	2.025	2.025	2.041	2.025	2.041	561,327	2.0250	-0.78%
2006-03-10	0	6.400	6.350	6.400	6.400	6.500	64,000	411,000	6.4219	2.041	2.025	2.041	2.041	2.073	200,698	2.0479	-1.54%
2006-03-09	0	6.500	6.350	6.500	6.400	6.650	86,000	561,000	6.5233	2.073	2.025	2.073	2.041	2.121	269,688	2.0802	1.56%
2006-03-08	0	6.400	6.400	6.450	6.300	6.550	228,000	1,462,950	6.4164	2.041	2.041	2.057	2.009	2.089	714,986	2.0461	-1.54%
2006-03-07	0	6.500	6.500	6.550	6.450	6.600	209,000	1,358,750	6.5012	2.073	2.073	2.089	2.057	2.105	655,404	2.0731	-2.99%
2006-03-06	0	6.700	6.600	6.700	6.650	6.750	167,000	1,113,200	6.6659	2.137	2.105	2.137	2.121	2.152	523,696	2.1257	0.75%
2006-03-03	0	6.650	6.600	6.750	6.650	6.750	372,000	2,490,600	6.6952	2.121	2.105	2.152	2.121	2.152	1,166,556	2.1350	-0.75%
2006-03-02	0	6.700	6.700	6.750	6.700	6.800	280,000	1,885,450	6.7338	2.137	2.137	2.152	2.137	2.168	878,053	2.1473	-0.74%
2006-03-01	0	6.750	6.700	6.750	6.600	6.750	327,600	2,181,270	6.6583	2.152	2.137	2.152	2.105	2.152	1,027,322	2.1233	1.50%
2006-02-28	0	6.650	6.600	6.650	6.500	6.650	345,000	2,270,250	6.5804	2.121	2.105	2.121	2.073	2.121	1,081,887	2.0984	2.31%
2006-02-27	0	6.500	6.500	6.550	6.450	6.500	473,000	3,072,700	6.4962	2.073	2.073	2.089	2.057	2.073	1,483,283	2.0716	0.00%
2006-02-24	0	6.500	6.350	6.500	6.300	6.600	470,000	3,041,150	6.4705	2.073	2.025	2.073	2.009	2.105	1,473,875	2.0634	-0.76%
2006-02-23	0	6.550	6.550	6.600	6.550	6.600	244,300	1,609,315	6.5875	2.089	2.089	2.105	2.089	2.105	766,101	2.1007	-0.76%
2006-02-22	0	6.600	6.550	6.650	6.550	6.650	246,000	1,621,100	6.5898	2.105	2.089	2.121	2.089	2.121	771,432	2.1014	0.00%
2006-02-21	0	6.600	6.600	6.650	6.550	6.600	235,000	1,549,250	6.5926	2.105	2.105	2.121	2.089	2.105	736,937	2.1023	0.00%
2006-02-20	0	6.600	6.600	6.650	6.600	6.700	712,000	4,726,300	6.6381	2.105	2.105	2.121	2.105	2.137	2,232,764	2.1168	-1.49%
2006-02-17	0	6.700	6.700	6.750	6.600	6.750	710,000	4,758,850	6.7026	2.137	2.137	2.152	2.105	2.152	2,226,492	2.1374	1.52%
2006-02-16	0	6.600	6.600	6.650	6.500	6.650	939,000	6,196,400	6.5989	2.105	2.105	2.121	2.073	2.121	2,944,614	2.1043	1.54%
2006-02-15	0	6.500	6.500	6.550	6.300	6.500	937,000	6,029,400	6.4348	2.073	2.073	2.089	2.009	2.073	2,938,342	2.0520	3.17%
2006-02-14	0	6.300	6.300	6.350	6.300	6.400	329,000	2,089,800	6.3520	2.009	2.009	2.025	2.009	2.041	1,031,712	2.0256	-0.79%
2006-02-13	0	6.350	6.300	6.400	6.300	6.350	482,335	3,046,560	6.3163	2.025	2.009	2.041	2.009	2.025	1,512,556	2.0142	0.79%
2006-02-10	0	6.300	6.300	6.350	6.200	6.350	1,041,088	6,559,896	6.3010	2.009	2.009	2.025	1.977	2.025	3,264,752	2.0093	2.44%
2006-02-09	0	6.150	6.150	6.200	6.100	6.200	302,000	1,862,050	6.1657	1.961	1.961	1.977	1.945	1.977	947,043	1.9662	0.00%
2006-02-08	0	6.150	6.100	6.150	6.100	6.250	752,575	4,644,374	6.1713	1.961	1.945	1.961	1.945	1.993	2,360,003	1.9680	0.00%
2006-02-07	0	6.150	6.150	6.200	6.150	6.200	516,000	3,178,350	6.1596	1.961	1.961	1.977	1.961	1.977	1,618,127	1.9642	0.00%
2006-02-06	0	6.150	6.100	6.150	5.950	6.150	458,000	2,774,200	6.0572	1.961	1.945	1.961	1.897	1.961	1,436,244	1.9316	2.50%
2006-02-03	0	6.000	6.000	6.050	5.850	6.050	783,000	4,667,100	5.9605	1.913	1.913	1.929	1.865	1.929	2,455,413	1.9007	3.45%
2006-02-02	0	5.800	5.800	5.850	5.800	5.950	425,000	2,492,300	5.8642	1.850	1.850	1.865	1.850	1.897	1,332,759	1.8700	-1.69%
2006-02-01	0	5.900	5.850	5.900	5.850	5.900	337,000	1,978,950	5.8723	1.881	1.865	1.881	1.865	1.881	1,056,800	1.8726	0.85%
2006-01-27	0	5.850	5.800	5.850	5.800	5.900	521,000	3,049,700	5.8536	1.865	1.850	1.865	1.850	1.881	1,633,806	1.8666	-0.85%
2006-01-26	0	5.900	5.800	5.900	5.800	5.900	199,000	1,165,200	5.8553	1.881	1.850	1.881	1.850	1.881	624,045	1.8672	0.00%
2006-01-25	0	5.900	5.850	5.900	5.850	6.000	470,000	2,781,750	5.9186	1.881	1.865	1.881	1.865	1.913	1,473,875	1.8874	0.00%
2006-01-24	0	5.900	5.900	5.950	5.850	5.950	497,000	2,955,100	5.9459	1.881	1.881	1.897	1.865	1.897	1,558,544	1.8961	0.00%
2006-01-23	0	5.900	5.850	5.900	5.800	5.900	702,000	4,124,700	5.8756	1.881	1.865	1.881	1.850	1.881	2,201,405	1.8737	0.00%
2006-01-20	0	5.900	5.900	5.950	5.800	5.950	723,000	4,241,650	5.8667	1.881	1.881	1.897	1.850	1.897	2,267,259	1.8708	1.72%
2006-01-19	0	5.800	5.750	5.800	5.750	5.800	403,000	2,331,600	5.7856	1.850	1.834	1.850	1.834	1.850	1,263,769	1.8450	0.00%
2006-01-18	0	5.800	5.750	5.800	5.700	5.850	260,000	1,498,800	5.7646	1.850	1.834	1.850	1.818	1.865	815,335	1.8383	0.00%
2006-01-17	0	5.800	5.750	5.800	5.750	5.900	475,400	2,772,040	5.8310	1.850	1.834	1.850	1.834	1.881	1,490,809	1.8594	-0.85%
2006-01-16	0	5.850	5.800	5.850	5.750	5.850	381,000	2,202,946	5.7820	1.865	1.850	1.865	1.834	1.865	1,194,779	1.8438	1.74%
2006-01-13	0	5.750	5.700	5.750	5.700	5.750	189,000	1,082,250	5.7262	1.834	1.818	1.834	1.818	1.834	592,686	1.8260	0.88%
2006-01-12	0	5.700	5.650	5.750	5.700	5.800	221,000	1,261,900	5.7100	1.818	1.802	1.834	1.818	1.850	693,035	1.8208	0.88%
2006-01-11	0	5.650	5.650	5.700	5.650	5.750	53,000	302,350	5.7047	1.802	1.802	1.818	1.802	1.834	166,203	1.8192	-1.74%
2006-01-10	0	5.750	5.700	5.750	5.750	5.800	360,000	2,079,750	5.7771	1.834	1.818	1.834	1.834	1.850	1,128,925	1.8422	0.00%
2006-01-09	0	5.750	5.750	5.800	5.750	5.800	440,000	2,533,150	5.7572	1.834	1.834	1.850	1.834	1.850	1,379,798	1.8359	0.88%
2006-01-06	0	5.700	5.700	5.750	5.650	5.700	215,000	1,223,250	5.6895	1.818	1.818	1.834	1.802	1.818	674,219	1.8143	0.88%
2006-01-05	0	5.650	5.600	5.650	5.600	5.650	177,000	998,550	5.6415	1.802	1.786	1.802	1.786	1.802	555,055	1.7990	0.89%
2006-01-04	0	5.600	5.600	5.650	5.600	5.650	570,000	3,193,200	5.6021	1.786	1.786	1.802	1.786	1.802	1,787,465	1.7864	0.90%
2006-01-03	0	5.550	5.550	5.600	5.550	5.600	505,000	2,827,250	5.5985	1.770	1.770	1.786	1.770	1.786	1,583,632	1.7853	-0.89%
2005-12-30	0	5.600	5.550	5.600	5.600	5.600	30,000	168,000	5.6000	1.786	1.770	1.786	1.786	1.786	94,077	1.7858	0.90%
2005-12-29	0	5.550	5.550	5.600	5.550	5.600	184,000	1,023,700	5.5636	1.770	1.770	1.786	1.770	1.786	577,006	1.7742	-0.89%
2005-12-28	0	5.600	5.600	5.650	5.600	5.700	164,000	919,800	5.6085	1.786	1.786	1.802	1.786	1.818	514,288	1.7885	-0.88%
2005-12-23	0	5.650	5.600	5.650	5.650	5.700	98,000	554,100	5.6541	1.802	1.786	1.802	1.802	1.818	307,319	1.8030	0.00%
2005-12-22	0	5.650	5.600	5.650	5.600	5.650	37,000	208,700	5.6405	1.802	1.786	1.802	1.786	1.802	116,028	1.7987	0.89%
2005-12-21	0	5.600	5.600	5.650	5.600	5.650	7,000	39,250	5.6071	1.786	1.786	1.802	1.786	1.802	21,951	1.7880	0.90%
2005-12-20	0	5.550	5.550	5.600	5.550	5.650	171,000	955,000	5.5848	1.770	1.770	1.786	1.770	1.802	536,240	1.7809	-0.89%
2005-12-19	0	5.600	5.550	5.650	5.550	5.600	146,000	816,550	5.5928	1.786	1.770	1.802	1.770	1.786	457,842	1.7835	0.00%
2005-12-16	0	5.600	5.550	5.650	5.500	5.700	381,000	2,146,900	5.6349	1.786	1.770	1.802	1.754	1.818	1,194,779	1.7969	-1.75%
2005-12-15	0	5.700	5.650	5.700	5.700	5.700	68,000	387,600	5.7000	1.818	1.802	1.818	1.818	1.818	213,241	1.8177	0.88%
2005-12-14	0	5.650	5.650	5.700	5.600	5.700	183,000	1,035,700	5.6596	1.802	1.802	1.818	1.786	1.818	573,870	1.8048	0.00%
2005-12-13	0	5.650	5.600	5.700	5.650	5.700	102,000	577,700	5.6637	1.802	1.786	1.818	1.802	1.818	319,862	1.8061	-0.88%
2005-12-12	0	5.700	5.650	5.750	5.700	5.750	43,000	245,250	5.7035	1.818	1.802	1.834	1.818	1.834	134,844	1.8188	0.00%
2005-12-09	0	5.700	5.650	5.750	5.700	5.750	194,000	1,112,900	5.7366	1.818	1.802	1.834	1.818	1.834	608,365	1.8293	-0.87%
2005-12-08	0	5.750	5.700	5.750	5.750	5.750	5,000	28,750	5.7500	1.834	1.818	1.834	1.834	1.834	15,680	1.8336	0.00%
2005-12-07	0	5.750	5.700	5.750	5.750	5.750	7,000	40,250	5.7500	1.834	1.818	1.834	1.834	1.834	21,951	1.8336	1.77%
2005-12-06	0	5.650	5.650	5.750	5.650	5.700	57,000	324,550	5.6939	1.802	1.802	1.834	1.802	1.818	178,747	1.8157	-0.88%
2005-12-05	0	5.700	5.650	5.700	5.650	5.750	349,000	1,987,100	5.6937	1.818	1.802	1.818	1.802	1.834	1,094,431	1.8156	-0.87%
2005-12-02	0	5.750	5.700	5.800	5.700	5.750	150,000	861,100	5.7407	1.834	1.818	1.850	1.818	1.834	470,386	1.8306	0.00%
2005-12-01	0	5.750	5.650	5.750	5.700	5.800	72,000	413,250	5.7396	1.834	1.802	1.834	1.818	1.850	225,785	1.8303	0.00%
2005-11-30	0	5.750	5.750	5.800	5.750	5.750	4,000	23,000	5.7500	1.834	1.834	1.850	1.834	1.834	12,544	1.8336	0.00%
2005-11-29	0	5.750	5.700	5.800	5.750	5.800	99,000	570,700	5.7646	1.834	1.818	1.850	1.834	1.850	310,455	1.8383	-0.86%
2005-11-28	0	5.800	5.750	5.800	5.750	5.850	91,000	527,850	5.8005	1.850	1.834	1.850	1.834	1.865	285,367	1.8497	0.87%
2005-11-25	0	5.750	5.750	5.800	5.700	5.700	8,000	45,600	5.7000	1.834	1.834	1.850	1.818	1.818	25,087	1.8177	0.00%
2005-11-24	0	5.750	5.700	5.800	5.750	5.800	49,000	283,200	5.7796	1.834	1.818	1.850	1.834	1.850	153,659	1.8430	-0.86%
2005-11-23	0	5.800	5.750	5.800	5.800	5.800	199,000	1,154,200	5.8000	1.850	1.834	1.850	1.850	1.850	624,045	1.8495	0.00%
2005-11-22	0	5.800	5.750	5.800	5.750	5.800	66,000	381,600	5.7818	1.850	1.834	1.850	1.834	1.850	206,970	1.8437	0.87%
2005-11-21	0	5.750	5.700	5.750	5.750	5.750	18,000	103,500	5.7500	1.834	1.818	1.834	1.834	1.834	56,446	1.8336	-0.86%
2005-11-18	0	5.800	5.750	5.800	5.800	5.800	177,000	1,026,600	5.8000	1.850	1.834	1.850	1.850	1.850	555,055	1.8495	0.87%
2005-11-17	0	5.750	5.700	5.750	5.700	5.800	146,000	841,150	5.7613	1.834	1.818	1.834	1.818	1.850	457,842	1.8372	0.88%
2005-11-16	0	5.700	5.650	5.750	5.700	5.750	151,000	861,700	5.7066	1.818	1.802	1.834	1.818	1.834	473,522	1.8198	0.00%
2005-11-15	0	5.700	5.650	5.750	5.650	5.700	225,000	1,279,150	5.6851	1.818	1.802	1.834	1.802	1.818	705,578	1.8129	0.00%
2005-11-14	0	5.700	5.650	5.700	5.700	5.700	72,000	410,400	5.7000	1.818	1.802	1.818	1.818	1.818	225,785	1.8177	0.00%
2005-11-11	0	5.700	5.700	5.750	5.700	5.750	88,000	502,100	5.7057	1.818	1.818	1.834	1.818	1.834	275,960	1.8195	0.00%
2005-11-10	0	5.700	5.650	5.700	5.600	5.700	380,000	2,158,150	5.6793	1.818	1.802	1.818	1.786	1.818	1,191,644	1.8111	0.00%
2005-11-09	0	5.700	5.650	5.750	5.700	5.750	136,500	779,450	5.7103	1.818	1.802	1.834	1.818	1.834	428,051	1.8209	0.00%
2005-11-08	0	5.700	5.650	5.750	5.700	5.750	125,000	713,500	5.7080	1.818	1.802	1.834	1.818	1.834	391,988	1.8202	-0.87%
2005-11-07	0	5.750	5.700	5.800	5.700	5.800	66,000	378,700	5.7379	1.834	1.818	1.850	1.818	1.850	206,970	1.8297	-0.86%
2005-11-04	0	5.800	5.700	5.800	5.750	5.800	117,000	678,200	5.7966	1.850	1.818	1.850	1.834	1.850	366,901	1.8485	0.00%
2005-11-03	0	5.800	5.700	5.800	5.750	5.800	132,000	762,700	5.7780	1.850	1.818	1.850	1.834	1.850	413,939	1.8425	0.00%
2005-11-02	0	5.800	5.700	5.800	5.750	5.850	141,000	818,750	5.8067	1.850	1.818	1.850	1.834	1.865	442,162	1.8517	0.00%
2005-11-01	0	5.800	5.800	5.850	5.750	5.800	75,000	434,750	5.7967	1.850	1.850	1.865	1.834	1.850	235,193	1.8485	0.00%
2005-10-31	0	5.800	5.700	5.800	5.750	5.800	100,000	576,700	5.7670	1.850	1.818	1.850	1.834	1.850	313,590	1.8390	1.75%
2005-10-28	0	5.700	5.700	5.750	5.700	5.700	36,000	205,200	5.7000	1.818	1.818	1.834	1.818	1.818	112,893	1.8177	-0.87%
2005-10-27	0	5.750	5.750	5.800	5.700	5.750	100,000	574,600	5.7460	1.834	1.834	1.850	1.818	1.834	313,590	1.8323	0.00%
2005-10-26	0	5.750	5.650	5.800	5.750	5.800	117,000	673,400	5.7556	1.834	1.802	1.850	1.834	1.850	366,901	1.8354	-0.86%
2005-10-25	0	5.800	5.750	5.800	5.800	5.800	109,000	632,200	5.8000	1.850	1.834	1.850	1.850	1.850	341,814	1.8495	0.00%
2005-10-24	0	5.800	5.750	5.800	5.800	5.900	109,000	633,950	5.8161	1.850	1.834	1.850	1.850	1.881	341,814	1.8547	0.87%
2005-10-21	0	5.750	5.700	5.800	5.700	5.750	59,000	338,450	5.7364	1.834	1.818	1.850	1.818	1.834	185,018	1.8293	-0.86%
2005-10-20	0	5.800	5.700	5.800	5.700	5.800	65,000	373,800	5.7508	1.850	1.818	1.850	1.818	1.850	203,834	1.8338	1.75%
2005-10-19	0	5.700	5.700	5.750	5.650	5.700	116,000	659,700	5.6871	1.818	1.818	1.834	1.802	1.818	363,765	1.8135	0.00%
2005-10-18	0	5.700	5.700	5.750	5.700	5.700	30,000	171,000	5.7000	1.818	1.818	1.834	1.818	1.818	94,077	1.8177	0.88%
2005-10-17	0	5.650	5.650	5.800	5.650	5.650	55,000	310,750	5.6500	1.802	1.802	1.850	1.802	1.802	172,475	1.8017	0.89%
2005-10-14	0	5.600	5.600	5.650	5.600	5.700	147,000	829,050	5.6398	1.786	1.786	1.802	1.786	1.818	460,978	1.7985	-0.88%
2005-10-13	0	5.650	5.650	5.750	5.650	5.750	197,000	1,122,600	5.6985	1.802	1.802	1.834	1.802	1.834	617,773	1.8172	-0.88%
2005-10-12	0	5.700	5.700	5.800	5.700	5.950	123,000	711,550	5.7850	1.818	1.818	1.850	1.818	1.897	385,716	1.8448	-2.56%
2005-10-10	0	5.850	5.800	5.850	5.800	5.850	35,000	204,600	5.8457	1.865	1.850	1.865	1.850	1.865	109,757	1.8641	1.74%
2005-10-07	0	5.750	5.750	5.800	5.700	5.750	130,000	742,500	5.7115	1.834	1.834	1.850	1.818	1.834	407,668	1.8213	0.88%
2005-10-06	0	5.700	5.700	5.800	5.700	5.750	157,000	899,000	5.7261	1.818	1.818	1.850	1.818	1.834	492,337	1.8260	-0.87%
2005-10-05	0	5.750	5.700	5.800	5.700	5.800	213,000	1,228,250	5.7664	1.834	1.818	1.850	1.818	1.850	667,948	1.8388	0.00%
2005-10-04	0	5.750	5.750	5.800	5.750	5.850	254,000	1,469,400	5.7850	1.834	1.834	1.850	1.834	1.865	796,520	1.8448	-0.86%
2005-10-03	0	5.800	5.800	5.900	5.800	5.850	174,000	1,009,950	5.8043	1.850	1.850	1.881	1.850	1.865	545,647	1.8509	0.00%
2005-09-30	0	5.800	5.750	5.850	5.800	5.900	591,000	3,448,150	5.8344	1.850	1.834	1.865	1.850	1.881	1,853,319	1.8605	-0.85%
2005-09-29	0	5.850	5.750	5.850	5.800	5.950	534,000	3,128,850	5.8593	1.865	1.834	1.865	1.850	1.897	1,674,573	1.8684	0.86%
2005-09-28	0	5.800	5.750	5.800	5.750	6.000	489,000	2,860,100	5.8489	1.850	1.834	1.850	1.834	1.913	1,533,457	1.8651	-1.69%
2005-09-27	0	5.900	5.900	6.000	5.900	5.950	112,260	666,895	5.9406	1.881	1.881	1.913	1.881	1.897	352,037	1.8944	-1.67%
2005-09-26	0	6.000	6.000	6.100	-	-	3,000	18,000	6.0000	1.913	1.913	1.945	-	-	9,408	1.9133	0.00%
2005-09-23	0	6.000	5.950	6.000	6.000	6.050	27,000	162,800	6.0296	1.913	1.897	1.913	1.913	1.929	84,669	1.9228	0.00%
2005-09-22	0	6.000	6.000	6.050	6.000	6.000	56,000	336,000	6.0000	1.913	1.913	1.929	1.913	1.913	175,611	1.9133	0.00%
2005-09-21	0	6.000	6.000	6.050	6.000	6.200	119,000	719,700	6.0479	1.913	1.913	1.929	1.913	1.977	373,173	1.9286	-0.83%
2005-09-20	0	6.050	6.050	6.100	6.000	6.200	22,000	134,500	6.1136	1.929	1.929	1.945	1.913	1.977	68,990	1.9496	-0.82%
2005-09-16	0	6.100	6.100	6.150	6.100	6.200	98,000	600,900	6.1316	1.945	1.945	1.961	1.945	1.977	307,319	1.9553	1.67%
2005-09-15	0	6.000	6.000	6.100	6.000	6.100	41,000	248,600	6.0634	1.913	1.913	1.945	1.913	1.945	128,572	1.9335	-1.64%
2005-09-14	0	6.100	6.050	6.100	6.050	6.100	313,200	1,908,970	6.0951	1.945	1.929	1.945	1.929	1.945	982,165	1.9436	0.83%
2005-09-13	0	6.050	6.000	6.050	6.050	6.100	150,000	908,500	6.0567	1.929	1.913	1.929	1.929	1.945	470,386	1.9314	-0.82%
2005-09-12	0	6.100	6.050	6.100	6.100	6.100	30,000	183,000	6.1000	1.945	1.929	1.945	1.945	1.945	94,077	1.9452	0.83%
2005-09-09	0	6.050	6.050	6.100	6.050	6.050	56,000	338,800	6.0500	1.929	1.929	1.945	1.929	1.929	175,611	1.9293	0.00%
2005-09-08	0	6.050	6.000	6.050	6.000	6.050	247,000	1,492,100	6.0409	1.929	1.913	1.929	1.913	1.929	774,568	1.9264	0.83%
2005-09-07	0	6.000	6.000	6.050	6.000	6.050	85,000	511,050	6.0124	1.913	1.913	1.929	1.913	1.929	266,552	1.9173	0.00%
2005-09-06	0	6.000	6.000	6.050	6.000	6.050	54,200	326,160	6.0177	1.913	1.913	1.929	1.913	1.929	169,966	1.9190	-0.83%
2005-09-05	0	6.050	6.050	6.100	6.000	6.050	69,000	414,950	6.0138	1.929	1.929	1.945	1.913	1.929	216,377	1.9177	0.00%
2005-09-02	0	6.050	6.050	6.100	6.050	6.100	113,027	688,557	6.0920	1.929	1.929	1.945	1.929	1.945	354,442	1.9427	0.83%
2005-09-01	0	6.000	6.000	6.050	5.950	6.050	229,332	1,377,326	6.0058	1.913	1.913	1.929	1.897	1.929	719,163	1.9152	0.00%
2005-08-31	0	6.000	5.900	6.000	5.950	6.000	132,000	786,400	5.9576	1.913	1.881	1.913	1.897	1.913	413,939	1.8998	0.00%
2005-08-30	0	6.000	5.900	6.000	5.900	6.000	131,000	779,300	5.9489	1.913	1.881	1.913	1.881	1.913	410,803	1.8970	1.69%
2005-08-29	0	5.900	5.850	5.950	5.850	5.900	51,000	300,500	5.8922	1.881	1.865	1.897	1.865	1.881	159,931	1.8789	-0.84%
2005-08-26	0	5.950	5.800	5.950	5.850	5.950	228,000	1,343,400	5.8921	1.897	1.850	1.897	1.865	1.897	714,986	1.8789	1.71%
2005-08-25	0	5.850	5.850	5.950	5.850	5.950	117,000	688,400	5.8838	1.865	1.865	1.897	1.865	1.897	366,901	1.8763	0.00%
2005-08-24	0	5.850	5.850	5.950	5.850	5.950	149,000	875,950	5.8789	1.865	1.865	1.897	1.865	1.897	467,250	1.8747	0.00%
2005-08-23	0	5.850	5.850	5.900	5.800	6.050	250,000	1,493,550	5.9742	1.865	1.865	1.881	1.850	1.929	783,976	1.9051	-3.31%
2005-08-22	0	6.050	5.950	6.050	5.900	6.050	61,000	364,750	5.9795	1.929	1.897	1.929	1.881	1.929	191,290	1.9068	2.54%
2005-08-19	0	5.900	5.900	5.950	5.900	6.000	64,000	378,050	5.9070	1.881	1.881	1.897	1.881	1.913	200,698	1.8837	-1.67%
2005-08-18	0	6.000	5.950	6.050	5.950	6.150	114,000	690,650	6.0583	1.913	1.897	1.929	1.897	1.961	357,493	1.9319	0.00%
2005-08-17	0	6.000	6.000	6.050	5.950	6.050	34,000	204,000	6.0000	1.913	1.913	1.929	1.897	1.929	106,621	1.9133	0.00%
2005-08-16	0	6.000	6.000	6.050	6.000	6.100	95,000	573,550	6.0374	1.913	1.913	1.929	1.913	1.945	297,911	1.9252	-1.64%
2005-08-15	0	6.100	6.100	6.150	6.100	6.150	92,000	562,800	6.1174	1.945	1.945	1.961	1.945	1.961	288,503	1.9508	-0.81%
2005-08-12	0	6.150	6.050	6.150	6.100	6.200	174,000	1,069,250	6.1451	1.961	1.929	1.961	1.945	1.977	545,647	1.9596	1.15%
2005-08-11	0	6.250	6.250	6.300	6.200	6.300	193,000	1,202,100	6.2285	1.939	1.939	1.954	1.923	1.954	622,152	1.9322	-0.79%
2005-08-10	0	6.300	6.250	6.300	6.250	6.300	142,000	893,900	6.2951	1.954	1.939	1.954	1.939	1.954	457,749	1.9528	0.00%
2005-08-09	0	6.300	6.250	6.300	6.250	6.300	28,000	175,650	6.2732	1.954	1.939	1.954	1.939	1.954	90,260	1.9460	0.80%
2005-08-08	0	6.250	6.200	6.300	6.250	6.350	193,000	1,210,400	6.2715	1.939	1.923	1.954	1.939	1.970	622,152	1.9455	-0.79%
2005-08-05	0	6.300	6.200	6.300	6.250	6.300	96,000	603,400	6.2854	1.954	1.923	1.954	1.939	1.954	309,464	1.9498	1.61%
2005-08-04	0	6.200	6.200	6.250	6.200	6.350	258,000	1,621,850	6.2862	1.923	1.923	1.939	1.923	1.970	831,685	1.9501	-2.36%
2005-08-03	0	6.350	6.300	6.350	6.300	6.350	157,000	995,800	6.3427	1.970	1.954	1.970	1.954	1.970	506,103	1.9676	0.00%
2005-08-02	0	6.350	6.300	6.350	6.350	6.400	157,000	998,400	6.3592	1.970	1.954	1.970	1.970	1.985	506,103	1.9727	0.79%
2005-08-01	0	6.300	6.300	6.350	6.200	6.350	150,000	945,200	6.3013	1.954	1.954	1.970	1.923	1.970	483,538	1.9548	1.61%
2005-07-29	0	6.200	6.150	6.200	6.150	6.250	129,000	799,000	6.1938	1.923	1.908	1.923	1.908	1.939	415,843	1.9214	0.00%
2005-07-28	0	6.200	6.150	6.200	6.150	6.200	247,000	1,526,000	6.1781	1.923	1.908	1.923	1.908	1.923	796,226	1.9165	0.81%
2005-07-27	0	6.150	6.100	6.150	6.100	6.150	60,000	368,950	6.1492	1.908	1.892	1.908	1.892	1.908	193,415	1.9076	0.00%
2005-07-26	0	6.150	6.150	6.200	6.150	6.250	105,000	650,600	6.1962	1.908	1.908	1.923	1.908	1.939	338,476	1.9221	-0.81%
2005-07-25	0	6.200	6.150	6.200	6.200	6.250	253,000	1,575,600	6.2277	1.923	1.908	1.923	1.923	1.939	815,567	1.9319	0.00%
2005-07-22	0	6.200	6.100	6.200	6.000	6.200	392,000	2,397,600	6.1163	1.923	1.892	1.923	1.861	1.923	1,263,646	1.8974	3.33%
2005-07-21	0	6.000	6.000	6.050	5.950	6.000	163,000	974,900	5.9810	1.861	1.861	1.877	1.846	1.861	525,444	1.8554	0.84%
2005-07-20	0	5.950	5.900	6.000	5.950	6.000	68,200	406,140	5.9551	1.846	1.830	1.861	1.846	1.861	219,849	1.8474	-0.83%
2005-07-19	0	6.000	5.950	6.000	5.950	6.000	19,000	113,650	5.9816	1.861	1.846	1.861	1.846	1.861	61,248	1.8556	0.84%
2005-07-18	0	5.950	5.900	6.000	5.950	6.000	54,000	321,700	5.9574	1.846	1.830	1.861	1.846	1.861	174,074	1.8481	0.85%
2005-07-15	0	5.900	5.900	5.950	5.900	6.000	58,000	345,800	5.9621	1.830	1.830	1.846	1.830	1.861	186,968	1.8495	-0.84%
2005-07-14	0	5.950	5.950	6.000	5.900	6.000	49,000	292,150	5.9622	1.846	1.846	1.861	1.830	1.861	157,956	1.8496	-0.83%
2005-07-13	0	6.000	5.950	6.000	5.950	6.000	105,000	629,750	5.9976	1.861	1.846	1.861	1.846	1.861	338,476	1.8605	1.69%
2005-07-12	0	5.900	5.900	5.950	5.900	5.950	95,000	562,700	5.9232	1.830	1.830	1.846	1.830	1.846	306,241	1.8374	0.00%
2005-07-11	0	5.900	5.900	5.950	5.900	5.950	169,000	998,600	5.9089	1.830	1.830	1.846	1.830	1.846	544,786	1.8330	0.00%
2005-07-08	0	5.900	5.900	5.950	5.900	6.000	125,000	742,950	5.9436	1.830	1.830	1.846	1.830	1.861	402,948	1.8438	0.85%
2005-07-07	0	5.850	5.850	5.900	5.850	5.950	330,000	1,936,800	5.8691	1.815	1.815	1.830	1.815	1.846	1,063,783	1.8207	-2.50%
2005-07-06	0	6.000	5.950	6.000	6.000	6.050	44,000	265,900	6.0432	1.861	1.846	1.861	1.861	1.877	141,838	1.8747	0.00%
2005-07-05	0	6.000	6.000	6.050	6.000	6.050	117,000	703,250	6.0107	1.861	1.861	1.877	1.861	1.877	377,160	1.8646	0.84%
2005-07-04	0	5.950	5.950	6.000	5.950	6.000	111,000	660,800	5.9532	1.846	1.846	1.861	1.846	1.861	357,818	1.8467	0.00%
2005-06-30	0	5.950	5.900	6.000	5.950	6.000	153,000	912,250	5.9624	1.846	1.830	1.861	1.846	1.861	493,209	1.8496	-0.83%
2005-06-29	0	6.000	5.950	6.000	5.950	6.000	165,000	983,350	5.9597	1.861	1.846	1.861	1.846	1.861	531,892	1.8488	1.69%
2005-06-28	0	5.900	5.900	6.000	5.900	6.000	140,000	832,450	5.9461	1.830	1.830	1.861	1.830	1.861	451,302	1.8446	-1.67%
2005-06-27	0	6.000	5.950	6.000	6.000	6.100	272,000	1,642,150	6.0373	1.861	1.846	1.861	1.861	1.892	876,815	1.8729	-0.83%
2005-06-24	0	6.050	6.000	6.050	5.950	6.050	269,000	1,619,250	6.0195	1.877	1.861	1.877	1.846	1.877	867,145	1.8673	0.00%
2005-06-23	0	6.050	6.000	6.050	5.850	6.050	735,000	4,386,650	5.9682	1.877	1.861	1.877	1.815	1.877	2,369,335	1.8514	3.42%
2005-06-22	0	5.850	5.850	5.900	5.850	5.850	113,000	661,050	5.8500	1.815	1.815	1.830	1.815	1.815	364,265	1.8147	0.86%
2005-06-21	0	5.800	5.800	5.850	5.800	5.900	123,000	720,300	5.8561	1.799	1.799	1.815	1.799	1.830	396,501	1.8166	-0.85%
2005-06-20	0	5.850	5.750	5.850	5.850	5.950	15,000	88,400	5.8933	1.815	1.784	1.815	1.815	1.846	48,354	1.8282	-0.85%
2005-06-17	0	5.900	5.850	5.900	5.800	5.900	465,000	2,718,500	5.8462	1.830	1.815	1.830	1.799	1.830	1,498,967	1.8136	2.61%
2005-06-16	0	5.750	5.750	5.800	5.750	5.800	496,000	2,866,500	5.7792	1.784	1.784	1.799	1.784	1.799	1,598,898	1.7928	0.00%
2005-06-15	0	5.750	5.750	5.800	5.650	5.750	324,000	1,855,000	5.7253	1.784	1.784	1.799	1.753	1.784	1,044,442	1.7761	1.77%
2005-06-14	0	5.650	5.650	5.700	5.650	5.650	201,000	1,135,650	5.6500	1.753	1.753	1.768	1.753	1.753	647,941	1.7527	0.89%
2005-06-13	0	5.600	5.600	5.650	5.600	5.650	168,000	947,100	5.6375	1.737	1.737	1.753	1.737	1.753	541,562	1.7488	0.90%
2005-06-10	0	5.550	5.550	5.600	5.550	5.600	466,973	2,612,554	5.5947	1.722	1.722	1.737	1.722	1.737	1,505,327	1.7355	0.91%
2005-06-09	0	5.500	5.500	5.600	5.500	5.650	376,000	2,104,700	5.5976	1.706	1.706	1.737	1.706	1.753	1,212,068	1.7365	-0.90%
2005-06-08	0	5.550	5.550	5.600	5.500	5.550	483,000	2,678,650	5.5459	1.722	1.722	1.737	1.706	1.722	1,556,992	1.7204	0.91%
2005-06-07	0	5.500	5.500	5.550	5.500	5.550	18,000	99,750	5.5417	1.706	1.706	1.722	1.706	1.722	58,025	1.7191	-0.90%
2005-06-06	0	5.550	5.450	5.550	5.500	5.600	364,000	2,005,050	5.5084	1.722	1.691	1.722	1.706	1.737	1,173,385	1.7088	0.00%
2005-06-03	0	5.550	5.450	5.600	5.500	5.550	693,000	3,845,650	5.5493	1.722	1.691	1.737	1.706	1.722	2,233,945	1.7215	0.91%
2005-06-02	0	5.500	5.500	5.550	5.500	5.550	226,000	1,249,050	5.5268	1.706	1.706	1.722	1.706	1.722	728,530	1.7145	-0.90%
2005-06-01	0	5.550	5.500	5.600	5.500	5.550	94,000	521,500	5.5479	1.722	1.706	1.737	1.706	1.722	303,017	1.7210	0.00%
2005-05-31	0	5.550	5.500	5.550	5.500	5.600	96,000	531,750	5.5391	1.722	1.706	1.722	1.706	1.737	309,464	1.7183	0.00%
2005-05-30	0	5.550	5.550	5.600	5.500	5.600	199,000	1,105,050	5.5530	1.722	1.722	1.737	1.706	1.737	641,494	1.7226	-0.89%
2005-05-27	0	5.600	5.500	5.600	5.500	5.600	109,000	600,600	5.5101	1.737	1.706	1.737	1.706	1.737	351,371	1.7093	1.82%
2005-05-26	0	5.500	5.500	5.550	5.500	5.550	12,000	66,100	5.5083	1.706	1.706	1.722	1.706	1.722	38,683	1.7088	-1.79%
2005-05-25	0	5.600	5.500	5.600	5.500	5.600	1,000,000	5,552,000	5.5520	1.737	1.706	1.737	1.706	1.737	3,223,586	1.7223	0.90%
2005-05-24	0	5.550	5.500	5.550	5.550	5.550	152,000	843,600	5.5500	1.722	1.706	1.722	1.722	1.722	489,985	1.7217	0.91%
2005-05-23	0	5.500	5.500	5.550	5.450	5.450	61,000	332,450	5.4500	1.706	1.706	1.722	1.691	1.691	196,639	1.6907	0.00%
2005-05-20	0	5.500	5.500	5.550	5.500	5.550	11,000	60,650	5.5136	1.706	1.706	1.722	1.706	1.722	35,459	1.7104	-0.90%
2005-05-19	0	5.550	5.500	5.550	5.550	5.550	149,000	826,950	5.5500	1.722	1.706	1.722	1.722	1.722	480,314	1.7217	0.00%
2005-05-18	0	5.550	5.500	5.600	5.500	5.550	380,000	2,108,650	5.5491	1.722	1.706	1.737	1.706	1.722	1,224,963	1.7214	0.00%
2005-05-17	0	5.550	5.500	5.600	5.550	5.600	348,000	1,933,950	5.5573	1.722	1.706	1.737	1.722	1.737	1,121,808	1.7240	0.00%
2005-05-13	0	5.550	5.450	5.550	5.500	5.550	52,000	286,550	5.5106	1.722	1.691	1.722	1.706	1.722	167,626	1.7095	0.91%
2005-05-12	0	5.500	5.400	5.500	-	-	0	0	-	1.706	1.675	1.706	-	-	0	-	0.00%
2005-05-11	0	5.500	5.400	5.500	5.400	5.500	7,000	38,300	5.4714	1.706	1.675	1.706	1.675	1.706	22,565	1.6973	1.85%
2005-05-10	0	5.400	5.400	5.500	5.400	5.500	262,000	1,432,350	5.4670	1.675	1.675	1.706	1.675	1.706	844,579	1.6959	-0.92%
2005-05-09	0	5.450	5.450	5.500	5.400	5.400	25,000	135,000	5.4000	1.691	1.691	1.706	1.675	1.675	80,590	1.6752	0.93%
2005-05-06	0	5.400	5.350	5.450	5.400	5.500	183,000	989,600	5.4077	1.675	1.660	1.691	1.675	1.706	589,916	1.6775	-2.17%
2005-05-05	0	5.700	5.650	5.700	5.650	5.700	870,000	4,925,100	5.6610	1.712	1.697	1.712	1.697	1.712	2,895,971	1.7007	1.79%
2005-05-04	0	5.600	5.550	5.600	5.600	5.600	12,000	67,200	5.6000	1.682	1.667	1.682	1.682	1.682	39,944	1.6823	0.90%
2005-05-03	0	5.550	5.550	5.600	5.550	5.600	51,000	283,550	5.5598	1.667	1.667	1.682	1.667	1.682	169,764	1.6703	-0.89%
2005-04-29	0	5.600	5.550	5.600	5.600	5.600	225,000	1,260,000	5.6000	1.682	1.667	1.682	1.682	1.682	748,958	1.6823	0.00%
2005-04-28	0	5.600	5.550	5.600	5.600	5.600	24,000	134,400	5.6000	1.682	1.667	1.682	1.682	1.682	79,889	1.6823	0.00%
2005-04-27	0	5.600	5.600	5.650	5.550	5.600	34,000	190,350	5.5985	1.682	1.682	1.697	1.667	1.682	113,176	1.6819	0.00%
2005-04-26	0	5.600	5.550	5.600	5.600	5.650	106,000	596,250	5.6250	1.682	1.667	1.682	1.682	1.697	352,842	1.6898	0.90%
2005-04-25	0	5.550	5.550	5.600	-	-	0	0	-	1.667	1.667	1.682	-	-	0	-	0.91%
2005-04-22	0	5.500	5.450	5.500	5.500	5.500	30,000	165,000	5.5000	1.652	1.637	1.652	1.652	1.652	99,861	1.6523	0.00%
2005-04-21	0	5.500	5.450	5.500	5.400	5.500	46,000	249,550	5.4250	1.652	1.637	1.652	1.622	1.652	153,120	1.6298	0.00%
2005-04-20	0	5.500	5.450	5.500	5.500	5.600	123,000	683,200	5.5545	1.652	1.637	1.652	1.652	1.682	409,430	1.6687	0.00%
2005-04-19	0	5.500	5.500	5.550	5.500	5.550	30,000	165,500	5.5167	1.652	1.652	1.667	1.652	1.667	99,861	1.6573	0.00%
2005-04-18	0	5.500	5.450	5.550	5.500	5.550	177,000	979,675	5.5349	1.652	1.637	1.667	1.652	1.667	589,180	1.6628	-1.79%
2005-04-15	0	5.600	5.600	5.650	5.600	5.650	132,800	745,480	5.6136	1.682	1.682	1.697	1.682	1.697	442,052	1.6864	-0.88%
2005-04-14	0	5.650	5.600	5.650	5.650	5.650	7,000	39,550	5.6500	1.697	1.682	1.697	1.697	1.697	23,301	1.6974	0.89%
2005-04-13	0	5.600	5.600	5.650	5.600	5.600	132,000	739,200	5.6000	1.682	1.682	1.697	1.682	1.682	439,389	1.6823	0.00%
2005-04-12	0	5.600	5.550	5.650	5.550	5.600	1,089,000	6,096,400	5.5982	1.682	1.667	1.697	1.667	1.682	3,624,957	1.6818	0.00%
2005-04-11	0	5.600	5.550	5.650	5.600	5.650	1,445,000	8,092,850	5.6006	1.682	1.667	1.697	1.682	1.697	4,809,975	1.6825	-0.88%
2005-04-08	0	5.650	5.650	5.700	5.650	5.650	419,000	2,367,350	5.6500	1.697	1.697	1.712	1.697	1.697	1,394,726	1.6974	0.00%
2005-04-07	0	5.650	5.600	5.650	5.600	5.700	61,000	344,600	5.6492	1.697	1.682	1.697	1.682	1.712	203,051	1.6971	-0.88%
2005-04-06	0	5.700	5.650	5.700	5.600	5.750	283,000	1,610,650	5.6913	1.712	1.697	1.712	1.682	1.727	942,023	1.7098	1.79%
2005-04-04	0	5.600	5.550	5.600	5.400	5.600	292,400	1,622,500	5.5489	1.682	1.667	1.682	1.622	1.682	973,313	1.6670	4.67%
2005-04-01	0	5.350	5.300	5.400	5.350	5.400	71,000	382,900	5.3930	1.607	1.592	1.622	1.607	1.622	236,338	1.6201	1.90%
2005-03-31	0	5.250	5.250	5.400	5.250	5.400	491,000	2,634,050	5.3647	1.577	1.577	1.622	1.577	1.622	1,634,393	1.6116	-3.67%
2005-03-30	0	5.450	5.400	5.450	5.450	5.500	202,600	1,104,300	5.4506	1.637	1.622	1.637	1.637	1.652	674,395	1.6375	0.00%
2005-03-29	0	5.450	5.400	5.450	5.400	5.550	238,000	1,291,550	5.4267	1.637	1.622	1.637	1.622	1.667	792,231	1.6303	-1.80%
2005-03-24	0	5.550	5.500	5.550	-	-	0	0	-	1.667	1.652	1.667	-	-	0	-	0.00%
2005-03-23	0	5.550	5.450	5.500	5.500	5.600	188,000	1,042,350	5.5444	1.667	1.637	1.652	1.652	1.682	625,796	1.6656	-0.89%
2005-03-22	0	5.600	5.600	5.650	5.600	5.600	29,000	162,400	5.6000	1.682	1.682	1.697	1.682	1.682	96,532	1.6823	0.00%
2005-03-21	0	5.600	5.600	5.650	5.600	5.600	39,000	218,400	5.6000	1.682	1.682	1.697	1.682	1.682	129,819	1.6823	0.90%
2005-03-18	0	5.550	5.550	5.650	5.550	5.700	69,000	387,600	5.6174	1.667	1.667	1.697	1.667	1.712	229,680	1.6876	-1.77%
2005-03-17	0	5.650	5.600	5.650	5.600	5.650	80,000	448,250	5.6031	1.697	1.682	1.697	1.682	1.697	266,296	1.6833	0.00%
2005-03-16	0	5.650	5.550	5.650	5.650	5.650	19,000	107,350	5.6500	1.697	1.667	1.697	1.697	1.697	63,245	1.6974	0.89%
2005-03-15	0	5.600	5.550	5.650	5.600	5.600	75,000	420,000	5.6000	1.682	1.667	1.697	1.682	1.682	249,653	1.6823	0.00%
2005-03-14	0	5.600	5.600	5.650	5.600	5.600	80,000	448,500	5.6063	1.682	1.682	1.697	1.682	1.682	266,296	1.6842	-0.88%
2005-03-11	0	5.650	5.650	5.700	5.650	5.700	87,000	492,950	5.6661	1.697	1.697	1.712	1.697	1.712	289,597	1.7022	-1.74%
2005-03-10	0	5.750	5.700	5.750	5.750	5.750	42,000	241,500	5.7500	1.727	1.712	1.727	1.727	1.727	139,806	1.7274	0.00%
2005-03-09	0	5.750	5.700	5.750	5.650	5.750	61,000	347,900	5.7033	1.727	1.712	1.727	1.697	1.727	203,051	1.7134	0.88%
2005-03-08	0	5.700	5.700	5.750	5.700	5.800	55,000	315,450	5.7355	1.712	1.712	1.727	1.712	1.742	183,079	1.7230	-0.87%
2005-03-07	0	5.750	5.700	5.800	5.750	5.800	42,000	242,400	5.7714	1.727	1.712	1.742	1.727	1.742	139,806	1.7338	0.00%
2005-03-04	0	5.750	5.750	5.800	5.750	5.850	241,000	1,402,150	5.8180	1.727	1.727	1.742	1.727	1.757	802,217	1.7478	-1.71%
2005-03-03	0	5.850	5.800	5.850	5.750	5.850	392,886	2,279,073	5.8009	1.757	1.742	1.757	1.727	1.757	1,307,801	1.7427	2.63%
2005-03-02	0	5.700	5.700	5.750	5.700	5.800	153,000	882,400	5.7673	1.712	1.712	1.727	1.712	1.742	509,291	1.7326	-0.87%
2005-03-01	0	5.750	5.700	5.750	5.700	5.750	232,000	1,333,200	5.7466	1.727	1.712	1.727	1.712	1.727	772,259	1.7264	0.88%
2005-02-28	0	5.700	5.650	5.700	5.650	5.700	7,498,100	42,366,065	5.6502	1.712	1.697	1.712	1.697	1.712	24,958,945	1.6974	0.00%
2005-02-25	0	5.700	5.650	5.700	5.700	5.700	7,000	39,900	5.7000	1.712	1.697	1.712	1.712	1.712	23,301	1.7124	-0.87%
2005-02-24	0	5.750	5.650	5.750	5.600	5.750	124,000	697,750	5.6270	1.727	1.697	1.727	1.682	1.727	412,759	1.6905	3.60%
2005-02-23	0	5.550	5.550	5.600	5.550	5.650	124,000	692,300	5.5831	1.667	1.667	1.682	1.667	1.697	412,759	1.6772	-2.63%
2005-02-22	0	5.700	5.650	5.700	5.650	5.700	13,000	73,700	5.6692	1.712	1.697	1.712	1.697	1.712	43,273	1.7031	0.88%
2005-02-21	0	5.650	5.650	5.700	5.650	5.700	27,000	152,800	5.6593	1.697	1.697	1.712	1.697	1.712	89,875	1.7001	-0.88%
2005-02-18	0	5.700	5.650	5.700	5.650	5.700	312,000	1,770,200	5.6737	1.712	1.697	1.712	1.697	1.712	1,038,555	1.7045	0.00%
2005-02-17	0	5.700	5.650	5.700	5.650	5.750	444,000	2,528,350	5.6945	1.712	1.697	1.712	1.697	1.727	1,477,944	1.7107	0.88%
2005-02-16	0	5.650	5.600	5.650	5.600	5.650	82,000	462,300	5.6378	1.697	1.682	1.697	1.682	1.697	272,954	1.6937	0.00%
2005-02-15	0	5.650	5.550	5.650	5.600	5.650	247,000	1,383,950	5.6030	1.697	1.667	1.697	1.682	1.697	822,190	1.6832	1.80%
2005-02-14	0	5.550	5.550	5.650	5.550	5.650	387,000	2,167,850	5.6017	1.667	1.667	1.697	1.667	1.697	1,288,208	1.6828	-1.77%
2005-02-08	0	5.650	5.600	5.650	5.550	5.650	168,000	940,000	5.5952	1.697	1.682	1.697	1.667	1.697	559,222	1.6809	0.89%
2005-02-07	0	5.600	5.550	5.600	5.500	5.600	161,000	891,200	5.5354	1.682	1.667	1.682	1.652	1.682	535,921	1.6629	1.82%
2005-02-04	0	5.500	5.450	5.500	5.500	5.500	144,000	792,000	5.5000	1.652	1.637	1.652	1.652	1.652	479,333	1.6523	0.00%
2005-02-03	0	5.500	5.450	5.500	5.450	5.500	41,000	224,500	5.4756	1.652	1.637	1.652	1.637	1.652	136,477	1.6450	0.00%
2005-02-02	0	5.500	5.450	5.500	5.450	5.500	165,000	907,300	5.4988	1.652	1.637	1.652	1.637	1.652	549,236	1.6519	-0.90%
2005-02-01	0	5.550	5.500	5.550	5.550	5.600	292,000	1,628,600	5.5774	1.667	1.652	1.667	1.667	1.682	971,981	1.6755	0.91%
2005-01-31	0	5.500	5.500	5.550	5.500	5.500	59,000	324,500	5.5000	1.652	1.652	1.667	1.652	1.652	196,393	1.6523	0.92%
2005-01-28	0	5.450	5.450	5.500	5.450	5.500	80,000	436,950	5.4619	1.637	1.637	1.652	1.637	1.652	266,296	1.6408	-0.91%
2005-01-27	0	5.500	5.450	5.500	5.450	5.500	297,000	1,627,350	5.4793	1.652	1.637	1.652	1.637	1.652	988,625	1.6461	0.92%
2005-01-26	0	5.450	5.400	5.450	5.400	5.450	81,000	438,000	5.4074	1.637	1.622	1.637	1.622	1.637	269,625	1.6245	0.93%
2005-01-25	0	5.400	5.400	5.450	5.400	5.400	26,000	140,400	5.4000	1.622	1.622	1.637	1.622	1.622	86,546	1.6223	0.00%
2005-01-24	0	5.400	5.350	5.400	5.400	5.400	213,000	1,150,200	5.4000	1.622	1.607	1.622	1.622	1.622	709,014	1.6223	-0.92%
2005-01-21	0	5.450	5.450	5.500	5.450	5.500	86,000	468,750	5.4506	1.637	1.637	1.652	1.637	1.652	286,268	1.6374	0.00%
2005-01-20	0	5.450	5.400	5.450	5.400	5.450	109,000	590,700	5.4193	1.637	1.622	1.637	1.622	1.637	362,829	1.6280	0.00%
2005-01-19	0	5.450	5.450	5.500	5.450	5.450	56,000	305,200	5.4500	1.637	1.637	1.652	1.637	1.637	186,407	1.6373	0.00%
2005-01-18	0	5.450	5.450	5.500	5.400	5.450	59,000	321,050	5.4415	1.637	1.637	1.652	1.622	1.637	196,393	1.6347	0.93%
2005-01-17	0	5.400	5.350	5.450	5.350	5.400	60,000	322,400	5.3733	1.622	1.607	1.637	1.607	1.622	199,722	1.6142	0.00%
2005-01-14	0	5.400	5.400	5.450	5.400	5.450	134,000	725,000	5.4104	1.622	1.622	1.637	1.622	1.637	446,046	1.6254	-0.92%
2005-01-13	0	5.450	5.400	5.450	5.450	5.450	80,000	436,000	5.4500	1.637	1.622	1.637	1.637	1.637	266,296	1.6373	0.93%
2005-01-12	0	5.400	5.350	5.400	5.400	5.400	32,000	172,800	5.4000	1.622	1.607	1.622	1.622	1.622	106,518	1.6223	-0.92%
2005-01-11	0	5.450	5.350	5.450	5.350	5.450	185,000	1,001,500	5.4135	1.637	1.607	1.637	1.607	1.637	615,810	1.6263	0.93%
2005-01-10	0	5.400	5.350	5.400	5.400	5.400	40,000	216,000	5.4000	1.622	1.607	1.622	1.622	1.622	133,148	1.6223	0.00%
2005-01-07	0	5.400	5.400	5.450	5.400	5.500	173,000	940,450	5.4361	1.622	1.622	1.637	1.622	1.652	575,866	1.6331	-0.92%
2005-01-06	0	5.450	5.400	5.500	5.450	5.450	75,000	408,750	5.4500	1.637	1.622	1.652	1.637	1.637	249,653	1.6373	0.00%
2005-01-05	0	5.450	5.450	5.500	5.450	5.600	175,000	956,700	5.4669	1.637	1.637	1.652	1.637	1.682	582,523	1.6423	-1.80%
2005-01-04	0	5.550	5.550	5.600	5.500	5.550	98,000	542,000	5.5306	1.667	1.667	1.682	1.652	1.667	326,213	1.6615	0.00%
2005-01-03	0	5.550	5.550	5.600	5.450	5.550	80,965	446,565	5.5155	1.667	1.667	1.682	1.637	1.667	269,508	1.6570	2.78%
2004-12-31	0	5.400	5.400	5.450	5.400	5.450	20,000	108,750	5.4375	1.622	1.622	1.637	1.622	1.637	66,574	1.6335	-0.92%
2004-12-30	0	5.450	5.450	5.500	5.450	5.500	63,600	349,380	5.4934	1.637	1.637	1.652	1.637	1.652	211,705	1.6503	-0.91%
2004-12-29	0	5.500	5.500	5.550	5.400	5.500	40,000	219,000	5.4750	1.652	1.652	1.667	1.622	1.652	133,148	1.6448	1.85%
2004-12-28	0	5.400	5.400	5.500	5.400	5.500	25,000	136,200	5.4480	1.622	1.622	1.652	1.622	1.652	83,218	1.6367	0.00%
2004-12-24	0	5.400	5.400	5.550	5.400	5.500	50,000	272,500	5.4500	1.622	1.622	1.667	1.622	1.652	166,435	1.6373	-1.82%
2004-12-23	0	5.500	5.500	5.550	5.500	5.500	7,000	38,500	5.5000	1.652	1.652	1.667	1.652	1.652	23,301	1.6523	-0.90%
2004-12-22	0	5.550	5.450	5.550	5.450	5.550	4,000	22,000	5.5000	1.667	1.637	1.667	1.637	1.667	13,315	1.6523	1.83%
2004-12-21	0	5.450	5.450	5.550	5.450	5.450	16,000	87,200	5.4500	1.637	1.637	1.667	1.637	1.637	53,259	1.6373	-1.80%
2004-12-20	0	5.550	5.450	5.550	5.400	5.550	115,000	630,600	5.4835	1.667	1.637	1.667	1.622	1.667	382,801	1.6473	0.00%
2004-12-17	0	5.550	5.450	5.550	-	-	0	0	-	1.667	1.637	1.667	-	-	0	-	0.00%
2004-12-16	0	5.550	5.450	5.550	5.400	5.550	285,000	1,573,700	5.5218	1.667	1.637	1.667	1.622	1.667	948,680	1.6588	2.78%
2004-12-15	0	5.400	5.400	5.450	5.350	5.500	141,000	761,250	5.3989	1.622	1.622	1.637	1.607	1.652	469,347	1.6219	-0.92%
2004-12-14	0	5.450	5.450	5.500	5.450	5.500	4,000	21,950	5.4875	1.637	1.637	1.652	1.637	1.652	13,315	1.6485	0.00%
2004-12-13	0	5.450	5.450	5.500	5.450	5.450	21,000	114,450	5.4500	1.637	1.637	1.652	1.637	1.637	69,903	1.6373	0.00%
2004-12-10	0	5.450	5.450	5.550	5.450	5.550	31,000	169,900	5.4806	1.637	1.637	1.667	1.637	1.667	103,190	1.6465	0.00%
2004-12-09	0	5.450	5.450	5.500	5.450	5.500	12,000	65,750	5.4792	1.637	1.637	1.652	1.637	1.652	39,944	1.6460	-0.91%
2004-12-08	0	5.500	5.500	5.550	5.500	5.500	50,000	275,000	5.5000	1.652	1.652	1.667	1.652	1.652	166,435	1.6523	-0.90%
2004-12-07	0	5.550	5.500	5.550	5.550	5.550	14,000	77,700	5.5500	1.667	1.652	1.667	1.667	1.667	46,602	1.6673	0.00%
2004-12-06	0	5.550	5.550	5.600	5.550	5.550	16,000	88,800	5.5500	1.667	1.667	1.682	1.667	1.667	53,259	1.6673	0.91%
2004-12-03	0	5.500	5.500	5.600	5.500	5.550	31,000	171,500	5.5323	1.652	1.652	1.682	1.652	1.667	103,190	1.6620	-1.79%
2004-12-02	0	5.600	5.550	5.600	5.600	5.600	107,000	599,200	5.6000	1.682	1.667	1.682	1.682	1.682	356,171	1.6823	0.90%
2004-12-01	0	5.550	5.550	5.600	5.500	5.500	12,000	66,000	5.5000	1.667	1.667	1.682	1.652	1.652	39,944	1.6523	-0.89%
2004-11-30	0	5.600	5.550	5.600	5.500	5.650	200,000	1,121,450	5.6073	1.682	1.667	1.682	1.652	1.697	665,741	1.6845	0.00%
2004-11-29	0	5.600	5.600	5.650	5.450	5.600	831,000	4,618,550	5.5578	1.682	1.682	1.697	1.637	1.682	2,766,152	1.6697	1.82%
2004-11-26	0	5.500	5.450	5.500	5.500	5.500	346,000	1,903,000	5.5000	1.652	1.637	1.652	1.652	1.652	1,151,731	1.6523	0.00%
2004-11-25	0	5.500	5.500	5.550	5.500	5.600	55,000	305,850	5.5609	1.652	1.652	1.667	1.652	1.682	183,079	1.6706	-1.79%
2004-11-24	0	5.600	5.550	5.600	5.550	5.600	1,056,000	5,912,900	5.5993	1.682	1.667	1.682	1.667	1.682	3,515,110	1.6821	0.90%
2004-11-23	0	5.550	5.550	5.600	5.550	5.600	63,000	351,850	5.5849	1.667	1.667	1.682	1.667	1.682	209,708	1.6778	0.00%
2004-11-22	0	5.550	5.500	5.550	5.450	5.550	57,000	315,450	5.5342	1.667	1.652	1.667	1.637	1.667	189,736	1.6626	0.91%
2004-11-19	0	5.500	5.500	5.550	5.500	5.600	74,000	410,000	5.5405	1.652	1.652	1.667	1.652	1.682	246,324	1.6645	-1.79%
2004-11-18	0	5.600	5.550	5.600	5.500	5.600	1,400,000	7,805,400	5.5753	1.682	1.667	1.682	1.652	1.682	4,660,184	1.6749	0.90%
2004-11-17	0	5.550	5.550	5.600	5.500	5.550	152,000	843,400	5.5487	1.667	1.667	1.682	1.652	1.667	505,963	1.6669	0.91%
2004-11-16	0	5.500	5.450	5.500	5.500	5.550	618,200	3,423,370	5.5376	1.652	1.637	1.652	1.652	1.667	2,057,804	1.6636	0.00%
2004-11-15	0	5.500	5.450	5.500	5.450	5.500	267,000	1,461,900	5.4753	1.652	1.637	1.652	1.637	1.652	888,764	1.6449	1.85%
2004-11-12	0	5.400	5.400	5.450	5.400	5.400	84,000	453,600	5.4000	1.622	1.622	1.637	1.622	1.622	279,611	1.6223	0.00%
2004-11-11	0	5.400	5.350	5.450	5.350	5.400	174,000	934,850	5.3727	1.622	1.607	1.637	1.607	1.622	579,194	1.6141	0.00%
2004-11-10	0	5.400	5.400	5.450	5.350	5.400	128,000	690,950	5.3980	1.622	1.622	1.637	1.607	1.622	426,074	1.6217	-0.92%
2004-11-09	0	5.450	5.350	5.450	5.450	5.450	1,000	5,450	5.4500	1.637	1.607	1.637	1.637	1.637	3,329	1.6373	0.00%
2004-11-08	0	5.450	5.450	5.500	5.350	5.450	1,149,000	6,157,150	5.3587	1.637	1.637	1.652	1.607	1.637	3,824,679	1.6098	1.87%
2004-11-05	0	5.350	5.350	5.400	5.350	5.450	230,000	1,243,000	5.4043	1.607	1.607	1.622	1.607	1.637	765,602	1.6236	-0.93%
2004-11-04	0	5.400	5.350	5.400	5.350	5.400	93,700	503,805	5.3768	1.622	1.607	1.622	1.607	1.622	311,899	1.6153	1.89%
2004-11-03	0	5.300	5.300	5.350	5.250	5.300	67,000	354,600	5.2925	1.592	1.592	1.607	1.577	1.592	223,023	1.5900	0.95%
2004-11-02	0	5.250	5.200	5.250	5.200	5.250	13,088	68,540	5.2369	1.577	1.562	1.577	1.562	1.577	43,566	1.5732	1.94%
2004-11-01	0	5.150	5.150	5.200	5.150	5.200	46,000	237,400	5.1609	1.547	1.547	1.562	1.547	1.562	153,120	1.5504	-0.96%
2004-10-29	0	5.200	5.150	5.200	5.200	5.200	63,000	327,600	5.2000	1.562	1.547	1.562	1.562	1.562	209,708	1.5622	-0.95%
2004-10-28	0	5.250	5.200	5.250	5.200	5.250	27,000	141,000	5.2222	1.577	1.562	1.577	1.562	1.577	89,875	1.5688	0.96%
2004-10-27	0	5.200	5.150	5.200	5.200	5.200	2,000	10,400	5.2000	1.562	1.547	1.562	1.562	1.562	6,657	1.5622	0.97%
2004-10-26	0	5.150	5.150	5.200	5.150	5.200	183,000	943,550	5.1560	1.547	1.547	1.562	1.547	1.562	609,153	1.5490	0.98%
2004-10-25	0	5.100	5.050	5.100	5.050	5.150	120,000	610,050	5.0838	1.532	1.517	1.532	1.517	1.547	399,444	1.5272	-1.92%
2004-10-21	0	5.200	5.200	5.300	5.200	5.200	227,000	1,180,400	5.2000	1.562	1.562	1.592	1.562	1.562	755,615	1.5622	-1.89%
2004-10-20	0	5.300	5.250	5.300	5.300	5.300	2,000	10,600	5.3000	1.592	1.577	1.592	1.592	1.592	6,657	1.5922	0.00%
2004-10-19	0	5.300	5.250	5.350	5.300	5.300	102,000	540,600	5.3000	1.592	1.577	1.607	1.592	1.592	339,528	1.5922	0.00%
2004-10-18	0	5.300	5.250	5.300	5.300	5.300	60,000	318,000	5.3000	1.592	1.577	1.592	1.592	1.592	199,722	1.5922	0.95%
2004-10-15	0	5.250	5.200	5.300	5.200	5.250	205,000	1,072,700	5.2327	1.577	1.562	1.592	1.562	1.577	682,384	1.5720	0.96%
2004-10-14	0	5.200	5.200	5.250	5.200	5.300	360,000	1,890,900	5.2525	1.562	1.562	1.577	1.562	1.592	1,198,333	1.5779	-1.89%
2004-10-13	0	5.300	5.250	5.300	5.300	5.400	415,000	2,205,400	5.3142	1.592	1.577	1.592	1.592	1.622	1,381,412	1.5965	-1.85%
2004-10-12	0	5.400	5.350	5.400	5.350	5.500	230,000	1,243,400	5.4061	1.622	1.607	1.622	1.607	1.652	765,602	1.6241	0.00%
2004-10-11	0	5.400	5.350	5.400	5.350	5.400	605,000	3,265,368	5.3973	1.622	1.607	1.622	1.607	1.622	2,013,865	1.6214	0.93%
2004-10-08	0	5.350	5.350	5.400	5.350	5.450	307,000	1,668,178	5.4338	1.607	1.607	1.622	1.607	1.637	1,021,912	1.6324	-1.83%
2004-10-07	0	5.450	5.400	5.450	5.450	5.500	477,000	2,615,950	5.4842	1.637	1.622	1.637	1.637	1.652	1,587,791	1.6475	-0.91%
2004-10-06	0	5.500	5.450	5.500	5.500	5.500	575,000	3,162,500	5.5000	1.652	1.637	1.652	1.652	1.652	1,914,004	1.6523	0.00%
2004-10-05	0	5.500	5.450	5.550	5.500	5.550	138,000	759,100	5.5007	1.652	1.637	1.667	1.652	1.667	459,361	1.6525	0.92%
2004-10-04	0	5.450	5.450	5.600	5.450	5.600	85,000	467,800	5.5035	1.637	1.637	1.682	1.637	1.682	282,940	1.6534	-0.91%
2004-09-30	0	5.500	5.450	5.500	5.500	5.500	32,000	176,000	5.5000	1.652	1.637	1.652	1.652	1.652	106,518	1.6523	0.00%
2004-09-28	0	5.500	5.450	5.550	5.500	5.500	50,000	275,000	5.5000	1.652	1.637	1.667	1.652	1.652	166,435	1.6523	0.92%
2004-09-27	0	5.450	5.450	5.600	5.450	5.750	21,000	115,350	5.4929	1.637	1.637	1.682	1.637	1.727	69,903	1.6501	0.00%
2004-09-24	0	5.450	5.450	5.500	5.450	5.500	37,011	201,858	5.4540	1.637	1.637	1.652	1.637	1.652	123,199	1.6385	-0.91%
2004-09-23	0	5.500	5.450	5.500	5.500	5.550	145,000	802,450	5.5341	1.652	1.637	1.652	1.652	1.667	482,662	1.6626	0.00%
2004-09-22	0	5.500	5.500	5.550	5.500	5.600	147,000	815,300	5.5463	1.652	1.652	1.667	1.652	1.682	489,319	1.6662	-0.90%
2004-09-21	0	5.550	5.500	5.550	5.500	5.650	514,000	2,859,750	5.5637	1.667	1.652	1.667	1.652	1.697	1,710,953	1.6714	0.00%
2004-09-20	0	5.550	5.550	5.600	5.500	5.650	130,000	727,450	5.5958	1.667	1.667	1.682	1.652	1.697	432,731	1.6811	0.00%
2004-09-17	0	5.550	5.550	5.600	5.500	5.600	104,000	575,350	5.5322	1.667	1.667	1.682	1.652	1.682	346,185	1.6620	0.91%
2004-09-16	0	5.500	5.450	5.500	5.500	5.500	71,000	390,500	5.5000	1.652	1.637	1.652	1.652	1.652	236,338	1.6523	-0.90%
2004-09-15	0	5.550	5.450	5.550	5.450	5.550	8,000	44,200	5.5250	1.667	1.637	1.667	1.637	1.667	26,630	1.6598	1.83%
2004-09-14	0	5.450	5.400	5.500	5.450	5.500	80,000	438,000	5.4750	1.637	1.622	1.652	1.637	1.652	266,296	1.6448	-0.91%
2004-09-13	0	5.500	5.450	5.550	5.500	5.550	121,000	666,650	5.5095	1.652	1.637	1.667	1.652	1.667	402,773	1.6552	1.85%
2004-09-10	0	5.400	5.350	5.400	5.350	5.500	216,000	1,168,700	5.4106	1.622	1.607	1.622	1.607	1.652	719,000	1.6255	-1.82%
2004-09-09	0	5.500	5.450	5.500	5.500	5.600	125,000	689,600	5.5168	1.652	1.637	1.652	1.652	1.682	416,088	1.6573	-0.90%
2004-09-08	0	5.550	5.500	5.550	5.500	5.600	235,000	1,302,450	5.5423	1.667	1.652	1.667	1.652	1.682	782,245	1.6650	-1.77%
2004-09-07	0	5.650	5.600	5.650	5.650	5.650	20,000	113,000	5.6500	1.697	1.682	1.697	1.697	1.697	66,574	1.6974	0.00%
2004-09-06	0	5.650	5.600	5.650	-	-	0	0	-	1.697	1.682	1.697	-	-	0	-	0.00%
2004-09-03	0	5.650	5.600	5.650	5.650	5.650	53,000	299,450	5.6500	1.697	1.682	1.697	1.697	1.697	176,421	1.6974	0.00%
2004-09-02	0	5.650	5.550	5.650	5.600	5.650	62,000	347,750	5.6089	1.697	1.667	1.697	1.682	1.697	206,380	1.6850	0.89%
2004-09-01	0	5.600	5.550	5.600	5.550	5.600	142,000	794,700	5.5965	1.682	1.667	1.682	1.667	1.682	472,676	1.6813	0.90%
2004-08-31	0	5.550	5.550	5.600	5.550	5.550	20,000	111,000	5.5500	1.667	1.667	1.682	1.667	1.667	66,574	1.6673	0.00%
2004-08-30	0	5.550	5.550	5.600	-	-	0	0	-	1.667	1.667	1.682	-	-	0	-	0.00%
2004-08-27	0	5.550	5.550	5.600	5.550	5.600	47,000	261,850	5.5713	1.667	1.667	1.682	1.667	1.682	156,449	1.6737	0.00%
2004-08-26	0	5.550	5.550	5.600	5.550	5.550	29,000	160,950	5.5500	1.667	1.667	1.682	1.667	1.667	96,532	1.6673	0.00%
2004-08-25	0	5.550	5.550	5.600	5.550	5.600	32,000	178,650	5.5828	1.667	1.667	1.682	1.667	1.682	106,518	1.6772	0.00%
2004-08-24	0	5.550	5.500	5.600	5.550	5.550	28,000	155,400	5.5500	1.667	1.652	1.682	1.667	1.667	93,204	1.6673	1.83%
2004-08-23	0	5.450	5.450	5.550	5.450	5.500	38,000	208,850	5.4961	1.637	1.637	1.667	1.637	1.652	126,491	1.6511	-0.73%
2004-08-20	0	5.650	5.600	5.650	5.650	5.650	1,000	5,650	5.6500	1.649	1.635	1.649	1.649	1.649	3,426	1.6493	0.89%
2004-08-19	0	5.600	5.600	5.650	5.600	5.650	168,000	942,200	5.6083	1.635	1.635	1.649	1.635	1.649	575,520	1.6371	-0.88%
2004-08-18	0	5.650	5.600	5.650	5.650	5.650	360,000	2,034,000	5.6500	1.649	1.635	1.649	1.649	1.649	1,233,257	1.6493	0.00%
2004-08-17	0	5.650	5.650	5.700	5.650	5.650	22,000	124,300	5.6500	1.649	1.649	1.664	1.649	1.649	75,366	1.6493	0.00%
2004-08-16	0	5.650	5.650	5.700	5.600	5.650	56,000	316,000	5.6429	1.649	1.649	1.664	1.635	1.649	191,840	1.6472	0.00%
2004-08-13	0	5.650	5.600	5.700	5.650	5.650	10,000	56,500	5.6500	1.649	1.635	1.664	1.649	1.649	34,257	1.6493	0.00%
2004-08-12	0	5.650	5.600	5.650	5.600	5.700	23,000	129,200	5.6174	1.649	1.635	1.649	1.635	1.664	78,791	1.6398	-0.88%
2004-08-11	0	5.700	5.650	5.700	5.700	5.700	7,000	39,900	5.7000	1.664	1.649	1.664	1.664	1.664	23,980	1.6639	0.00%
2004-08-10	0	5.700	5.700	5.750	5.700	5.800	114,000	652,600	5.7246	1.664	1.664	1.678	1.664	1.693	390,531	1.6711	0.00%
2004-08-09	0	5.700	5.650	5.700	5.650	5.700	24,000	135,900	5.6625	1.664	1.649	1.664	1.649	1.664	82,217	1.6529	-1.72%
2004-08-06	0	5.800	5.800	5.850	5.600	5.850	292,000	1,658,500	5.6798	1.693	1.693	1.708	1.635	1.708	1,000,308	1.6580	2.65%
2004-08-05	0	5.650	5.600	5.650	5.550	5.650	190,000	1,067,250	5.6171	1.649	1.635	1.649	1.620	1.649	650,886	1.6397	2.73%
2004-08-04	0	5.500	5.500	5.550	5.500	5.600	238,000	1,321,200	5.5513	1.606	1.606	1.620	1.606	1.635	815,320	1.6205	-0.90%
2004-08-03	0	5.550	5.550	5.600	5.550	5.650	160,000	893,600	5.5850	1.620	1.620	1.635	1.620	1.649	548,114	1.6303	-0.89%
2004-08-02	0	5.600	5.550	5.600	5.600	5.600	124,000	694,400	5.6000	1.635	1.620	1.635	1.635	1.635	424,789	1.6347	0.00%
2004-07-30	0	5.600	5.600	5.650	5.600	5.650	114,000	644,050	5.6496	1.635	1.635	1.649	1.635	1.649	390,531	1.6492	-0.88%
2004-07-29	0	5.650	5.600	5.650	5.650	5.700	554,000	3,133,900	5.6569	1.649	1.635	1.649	1.649	1.664	1,897,846	1.6513	-0.88%
2004-07-28	0	5.700	5.650	5.700	5.700	5.700	400,000	2,280,000	5.7000	1.664	1.649	1.664	1.664	1.664	1,370,286	1.6639	0.00%
2004-07-27	0	5.700	5.650	5.700	5.700	5.750	744,000	4,242,300	5.7020	1.664	1.649	1.664	1.664	1.678	2,548,731	1.6645	0.00%
2004-07-26	0	5.700	5.700	5.750	5.650	5.750	1,022,600	5,828,300	5.6995	1.664	1.664	1.678	1.649	1.678	3,503,135	1.6637	0.00%
2004-07-23	0	5.700	5.700	5.750	5.700	5.750	17,000	97,150	5.7147	1.664	1.664	1.678	1.664	1.678	58,237	1.6682	-2.56%
2004-07-22	0	5.850	5.750	5.850	5.550	5.950	751,000	4,323,300	5.7567	1.708	1.678	1.708	1.620	1.737	2,572,711	1.6804	4.46%
2004-07-21	0	5.600	5.600	5.650	5.600	5.650	30,000	169,000	5.6333	1.635	1.635	1.649	1.635	1.649	102,771	1.6444	0.90%
2004-07-20	0	5.550	5.550	5.650	5.550	5.650	137,000	764,350	5.5792	1.620	1.620	1.649	1.620	1.649	469,323	1.6286	0.00%
2004-07-19	0	5.550	5.550	5.700	5.550	5.600	154,000	858,750	5.5763	1.620	1.620	1.664	1.620	1.635	527,560	1.6278	-0.89%
2004-07-16	0	5.600	5.550	5.650	5.500	5.600	105,000	583,550	5.5576	1.635	1.620	1.649	1.606	1.635	359,700	1.6223	0.00%
2004-07-15	0	5.600	5.550	5.650	5.600	5.600	24,000	134,400	5.6000	1.635	1.620	1.649	1.635	1.635	82,217	1.6347	0.00%
2004-07-14	0	5.600	5.600	5.650	5.550	5.600	37,000	206,950	5.5932	1.635	1.635	1.649	1.620	1.635	126,751	1.6327	-1.75%
2004-07-13	0	5.700	5.650	5.700	-	-	0	0	-	1.664	1.649	1.664	-	-	0	-	0.00%
2004-07-12	0	5.700	5.650	5.700	5.700	5.700	40,000	228,000	5.7000	1.664	1.649	1.664	1.664	1.664	137,029	1.6639	-0.87%
2004-07-09	0	5.750	5.700	5.750	5.700	5.750	128,000	733,950	5.7340	1.678	1.664	1.678	1.664	1.678	438,491	1.6738	0.88%
2004-07-08	0	5.700	5.650	5.750	5.700	5.750	58,000	332,750	5.7371	1.664	1.649	1.678	1.664	1.678	198,691	1.6747	1.79%
2004-07-07	0	5.600	5.600	5.800	5.600	5.750	410,000	2,339,800	5.7068	1.635	1.635	1.693	1.635	1.678	1,404,543	1.6659	0.00%
2004-07-06	0	5.600	5.600	5.700	5.550	5.650	78,000	437,150	5.6045	1.635	1.635	1.664	1.620	1.649	267,206	1.6360	0.00%
2004-07-05	0	5.600	5.600	5.650	5.550	5.550	8,000	44,400	5.5500	1.635	1.635	1.649	1.620	1.620	27,406	1.6201	0.90%
2004-07-02	0	5.550	5.550	5.700	5.550	5.600	201,000	1,124,600	5.5950	1.620	1.620	1.664	1.620	1.635	688,568	1.6332	-0.89%
2004-06-30	0	5.600	5.600	5.650	5.600	5.700	67,000	379,500	5.6642	1.635	1.635	1.649	1.635	1.664	229,523	1.6534	-1.75%
2004-06-29	0	5.700	5.550	5.700	-	-	200,000	1,120,000	5.6000	1.664	1.620	1.664	-	-	685,143	1.6347	0.00%
2004-06-28	0	5.700	5.600	5.750	-	-	0	0	-	1.664	1.635	1.678	-	-	0	-	0.00%
2004-06-25	0	5.700	5.600	5.700	5.700	5.700	12,000	68,400	5.7000	1.664	1.635	1.664	1.664	1.664	41,109	1.6639	0.00%
2004-06-24	0	5.700	5.700	5.750	5.500	5.750	419,000	2,390,050	5.7042	1.664	1.664	1.678	1.606	1.678	1,435,374	1.6651	4.59%
2004-06-23	0	5.450	5.400	5.500	5.400	5.500	31,000	168,750	5.4435	1.591	1.576	1.606	1.576	1.606	106,197	1.5890	-0.91%
2004-06-21	0	5.500	5.450	5.500	5.450	5.550	89,000	490,250	5.5084	1.606	1.591	1.606	1.591	1.620	304,889	1.6080	-0.90%
2004-06-18	0	5.550	5.450	5.600	5.400	5.600	516,000	2,833,250	5.4908	1.620	1.591	1.635	1.576	1.635	1,767,668	1.6028	-0.89%
2004-06-17	0	5.600	5.550	5.600	5.550	5.700	208,000	1,162,700	5.5899	1.635	1.620	1.635	1.620	1.664	712,548	1.6317	-1.75%
2004-06-16	0	5.700	5.650	5.700	5.700	5.700	70,000	399,000	5.7000	1.664	1.649	1.664	1.664	1.664	239,800	1.6639	0.88%
2004-06-15	0	5.650	5.600	5.700	5.650	5.650	60,000	339,000	5.6500	1.649	1.635	1.664	1.649	1.649	205,543	1.6493	-0.88%
2004-06-14	0	5.700	5.650	5.700	5.650	5.700	120,400	686,000	5.6977	1.664	1.649	1.664	1.649	1.664	412,456	1.6632	0.00%
2004-06-11	0	5.700	5.700	5.750	5.700	5.750	30,000	172,150	5.7383	1.664	1.664	1.678	1.664	1.678	102,771	1.6751	-0.87%
2004-06-10	0	5.750	5.700	5.750	5.700	5.750	39,000	222,800	5.7128	1.678	1.664	1.678	1.664	1.678	133,603	1.6676	0.88%
2004-06-09	0	5.700	5.700	5.750	5.650	5.750	272,000	1,550,100	5.6989	1.664	1.664	1.678	1.649	1.678	931,794	1.6636	0.00%
2004-06-08	0	5.700	5.700	5.800	5.700	5.850	186,000	1,075,500	5.7823	1.664	1.664	1.693	1.664	1.708	637,183	1.6879	0.00%
2004-06-07	0	5.700	5.700	5.800	5.700	5.800	377,000	2,163,600	5.7390	1.664	1.664	1.693	1.664	1.693	1,291,494	1.6753	0.00%
2004-06-04	0	5.700	5.650	5.750	5.550	5.700	70,000	396,650	5.6664	1.664	1.649	1.678	1.620	1.664	239,800	1.6541	-0.87%
2004-06-03	0	5.750	5.650	5.750	5.650	5.750	219,000	1,249,100	5.7037	1.678	1.649	1.678	1.649	1.678	750,231	1.6650	0.88%
2004-06-02	0	5.700	5.700	5.750	5.700	5.750	84,000	482,700	5.7464	1.664	1.664	1.678	1.664	1.678	287,760	1.6774	-0.87%
2004-06-01	0	5.750	5.600	5.750	5.700	5.750	246,000	1,413,000	5.7439	1.678	1.635	1.678	1.664	1.678	842,726	1.6767	1.77%
2004-05-31	0	5.650	5.650	5.700	5.600	5.600	7,000	39,200	5.6000	1.649	1.649	1.664	1.635	1.635	23,980	1.6347	-1.74%
2004-05-28	0	5.750	5.750	5.800	5.700	5.750	177,000	1,016,050	5.7404	1.678	1.678	1.693	1.664	1.678	606,351	1.6757	0.88%
2004-05-27	0	5.700	5.650	5.750	5.650	5.750	274,300	1,562,935	5.6979	1.664	1.649	1.678	1.649	1.678	939,673	1.6633	0.88%
2004-05-25	0	5.650	5.650	5.700	5.500	5.650	177,000	984,300	5.5610	1.649	1.649	1.664	1.606	1.649	606,351	1.6233	0.00%
2004-05-24	0	5.650	5.600	5.650	5.500	5.650	162,900	912,210	5.5998	1.649	1.635	1.649	1.606	1.649	558,049	1.6346	3.67%
2004-05-21	0	5.450	5.400	5.450	5.300	5.450	44,000	236,600	5.3773	1.591	1.576	1.591	1.547	1.591	150,731	1.5697	2.83%
2004-05-20	0	5.300	5.300	5.450	5.300	5.300	52,000	275,600	5.3000	1.547	1.547	1.591	1.547	1.547	178,137	1.5471	-1.85%
2004-05-19	0	5.400	5.350	5.500	5.200	5.400	52,000	276,900	5.3250	1.576	1.562	1.606	1.518	1.576	178,137	1.5544	4.85%
2004-05-18	0	5.150	5.100	5.150	5.100	5.150	62,000	318,900	5.1435	1.503	1.489	1.503	1.489	1.503	212,394	1.5015	0.00%
2004-05-17	0	5.150	5.100	5.150	5.050	5.250	449,000	2,321,700	5.1708	1.503	1.489	1.503	1.474	1.533	1,538,146	1.5094	-3.74%
2004-05-14	0	5.350	5.300	5.400	5.300	5.400	668,000	3,600,900	5.3906	1.562	1.547	1.576	1.547	1.576	2,288,377	1.5736	-0.93%
2004-05-13	0	5.400	5.400	5.450	5.400	5.400	536,000	2,894,400	5.4000	1.576	1.576	1.591	1.576	1.576	1,836,183	1.5763	-2.70%
2004-05-12	0	5.550	5.450	5.550	5.450	5.550	21,000	114,550	5.4548	1.620	1.591	1.620	1.591	1.620	71,940	1.5923	1.83%
2004-05-11	0	5.450	5.450	5.500	5.450	5.450	107,000	583,150	5.4500	1.591	1.591	1.606	1.591	1.591	366,551	1.5909	-0.91%
2004-05-10	0	5.500	5.400	5.500	5.450	5.600	528,000	2,915,300	5.5214	1.606	1.576	1.606	1.591	1.635	1,808,777	1.6118	-2.65%
2004-05-07	0	5.650	5.600	5.700	5.600	5.750	419,000	2,367,200	5.6496	1.649	1.635	1.664	1.635	1.678	1,435,374	1.6492	-0.88%
2004-05-06	0	5.700	5.700	5.750	5.550	5.700	325,000	1,841,150	5.6651	1.664	1.664	1.678	1.620	1.664	1,113,357	1.6537	1.79%
2004-05-05	0	5.600	5.600	5.650	5.550	5.650	332,000	1,859,700	5.6015	1.635	1.635	1.649	1.620	1.649	1,137,337	1.6351	0.00%
2004-05-04	0	5.700	5.650	5.750	5.600	5.700	142,000	808,600	5.6944	1.635	1.620	1.649	1.606	1.635	495,138	1.6331	1.79%
2004-05-03	0	5.600	5.600	5.650	5.500	5.600	272,033	1,522,077	5.5952	1.606	1.606	1.620	1.577	1.606	948,548	1.6046	0.00%
2004-04-30	0	5.600	5.550	5.650	5.550	5.650	223,500	1,249,900	5.5924	1.606	1.592	1.620	1.592	1.620	779,319	1.6038	-0.88%
2004-04-29	0	5.650	5.650	5.700	5.600	5.650	359,000	2,020,550	5.6283	1.620	1.620	1.635	1.606	1.620	1,251,793	1.6141	-0.88%
2004-04-28	0	5.700	5.700	5.750	5.700	5.850	112,000	647,100	5.7777	1.635	1.635	1.649	1.635	1.678	390,531	1.6570	-0.87%
2004-04-27	0	5.750	5.750	5.800	5.700	5.750	91,000	521,750	5.7335	1.649	1.649	1.663	1.635	1.649	317,307	1.6443	0.00%
2004-04-26	0	5.750	5.700	5.750	5.700	5.750	9,000	51,350	5.7056	1.649	1.635	1.649	1.635	1.649	31,382	1.6363	-1.71%
2004-04-23	0	5.850	5.800	5.850	5.800	5.850	231,000	1,345,550	5.8249	1.678	1.663	1.678	1.663	1.678	805,471	1.6705	0.86%
2004-04-22	0	5.800	5.650	5.800	5.650	5.800	541,000	3,085,700	5.7037	1.663	1.620	1.663	1.620	1.663	1,886,406	1.6358	2.65%
2004-04-21	0	5.650	5.650	5.700	5.600	5.700	237,000	1,336,200	5.6380	1.620	1.620	1.635	1.606	1.635	826,392	1.6169	-0.88%
2004-04-20	0	5.700	5.700	5.750	5.650	5.700	223,000	1,267,400	5.6834	1.635	1.635	1.649	1.620	1.635	777,576	1.6299	0.00%
2004-04-19	0	5.700	5.650	5.750	5.650	5.700	275,000	1,567,100	5.6985	1.635	1.620	1.649	1.620	1.635	958,894	1.6343	0.88%
2004-04-16	0	5.650	5.650	5.700	5.650	5.700	429,000	2,439,850	5.6873	1.620	1.620	1.635	1.620	1.635	1,495,875	1.6311	0.00%
2004-04-15	0	5.650	5.650	5.700	5.650	5.750	404,000	2,299,000	5.6906	1.620	1.620	1.635	1.620	1.649	1,408,702	1.6320	-0.88%
2004-04-14	0	5.700	5.700	5.800	5.700	5.950	597,000	3,427,800	5.7417	1.635	1.635	1.663	1.635	1.706	2,081,672	1.6467	-5.00%
2004-04-13	0	6.000	5.900	6.000	5.950	6.050	243,000	1,457,950	5.9998	1.721	1.692	1.721	1.706	1.735	847,314	1.7207	0.00%
2004-04-08	0	6.000	5.900	6.000	5.950	6.000	342,000	2,046,500	5.9839	1.721	1.692	1.721	1.706	1.721	1,192,515	1.7161	0.00%
2004-04-07	0	6.000	5.900	6.000	5.850	6.000	367,000	2,184,750	5.9530	1.721	1.692	1.721	1.678	1.721	1,279,688	1.7073	1.69%
2004-04-06	0	5.900	5.800	5.900	5.800	5.950	526,000	3,098,000	5.8897	1.692	1.663	1.692	1.663	1.706	1,834,103	1.6891	1.72%
2004-04-02	0	5.800	5.750	5.800	5.700	5.800	105,000	601,550	5.7290	1.663	1.649	1.663	1.635	1.663	366,123	1.6430	1.75%
2004-04-01	0	5.700	5.700	5.750	5.700	5.800	441,000	2,535,450	5.7493	1.635	1.635	1.649	1.635	1.663	1,537,717	1.6488	-0.87%
2004-03-31	0	5.750	5.750	5.800	5.700	5.800	378,000	2,183,300	5.7759	1.649	1.649	1.663	1.635	1.663	1,318,043	1.6565	0.88%
2004-03-30	0	5.700	5.700	5.800	5.650	5.800	697,000	3,983,450	5.7151	1.635	1.635	1.663	1.620	1.663	2,430,360	1.6390	0.00%
2004-03-29	0	5.700	5.650	5.750	5.650	5.800	589,000	3,356,000	5.6978	1.635	1.620	1.649	1.620	1.663	2,053,777	1.6341	-3.39%
2004-03-26	0	5.900	5.850	5.900	5.900	6.000	666,000	3,973,500	5.9662	1.692	1.678	1.692	1.692	1.721	2,322,267	1.7110	-0.84%
2004-03-25	0	5.950	5.900	6.000	5.800	6.000	672,000	3,973,850	5.9135	1.706	1.692	1.721	1.663	1.721	2,343,188	1.6959	0.00%
2004-03-24	0	5.950	5.900	5.950	5.850	6.000	456,000	2,696,150	5.9126	1.706	1.692	1.706	1.678	1.721	1,590,021	1.6957	-0.83%
2004-03-23	0	6.000	5.850	6.000	5.550	6.100	441,000	2,576,250	5.8418	1.721	1.678	1.721	1.592	1.749	1,537,717	1.6754	5.26%
2004-03-22	0	5.700	5.650	5.700	5.650	5.700	267,000	1,513,300	5.6678	1.635	1.620	1.635	1.620	1.635	930,999	1.6255	0.00%
2004-03-19	0	5.700	5.650	5.700	5.650	5.700	165,000	939,500	5.6939	1.635	1.620	1.635	1.620	1.635	575,336	1.6330	-1.72%
2004-03-18	0	5.800	5.700	5.800	5.700	5.800	31,000	176,800	5.7032	1.663	1.635	1.663	1.635	1.663	108,094	1.6356	0.00%
2004-03-17	0	5.800	5.800	5.850	5.650	5.850	708,000	4,046,750	5.7157	1.663	1.663	1.678	1.620	1.678	2,468,716	1.6392	2.65%
2004-03-16	0	5.650	5.600	5.650	5.500	5.650	501,000	2,844,480	5.6776	1.620	1.606	1.620	1.577	1.620	1,746,931	1.6283	-0.88%
2004-03-15	0	5.700	5.700	5.750	5.700	5.750	122,000	697,500	5.7172	1.635	1.635	1.649	1.635	1.649	425,400	1.6396	0.88%
2004-03-12	0	5.650	5.600	5.650	5.500	5.650	665,000	3,699,200	5.5627	1.620	1.606	1.620	1.577	1.620	2,318,780	1.5953	-0.88%
2004-03-11	0	5.700	5.650	5.700	5.650	5.700	269,000	1,522,050	5.6582	1.635	1.620	1.635	1.620	1.635	937,973	1.6227	-0.87%
2004-03-10	0	5.750	5.750	5.800	5.700	5.750	173,000	994,050	5.7460	1.649	1.649	1.663	1.635	1.649	603,232	1.6479	-0.86%
2004-03-09	0	5.800	5.800	5.850	5.800	5.900	266,000	1,555,300	5.8470	1.663	1.663	1.678	1.663	1.692	927,512	1.6769	-1.69%
2004-03-08	0	5.900	5.850	5.900	5.850	5.900	562,000	3,295,320	5.8636	1.692	1.678	1.692	1.678	1.692	1,959,631	1.6816	0.85%
2004-03-05	0	5.850	5.850	5.900	5.800	5.900	1,047,000	6,103,150	5.8292	1.678	1.678	1.692	1.663	1.692	3,650,771	1.6717	1.74%
2004-03-04	0	5.750	5.700	5.750	5.650	5.750	181,000	1,032,900	5.7066	1.649	1.635	1.649	1.620	1.649	631,127	1.6366	2.68%
2004-03-03	0	5.600	5.600	5.650	5.600	5.750	823,000	4,652,550	5.6532	1.606	1.606	1.620	1.606	1.649	2,869,708	1.6213	-2.61%
2004-03-02	0	5.750	5.750	5.800	5.750	5.850	729,000	4,218,800	5.7871	1.649	1.649	1.663	1.649	1.678	2,541,941	1.6597	-2.54%
2004-03-01	0	5.900	5.850	5.900	5.900	6.000	665,000	3,953,900	5.9457	1.692	1.678	1.692	1.692	1.721	2,318,780	1.7052	0.85%
2004-02-27	0	5.850	5.850	5.900	5.850	5.900	146,000	854,500	5.8527	1.678	1.678	1.692	1.678	1.692	509,086	1.6785	-0.85%
2004-02-26	0	5.900	5.850	5.900	5.750	5.900	250,000	1,458,800	5.8352	1.692	1.678	1.692	1.649	1.692	871,722	1.6735	3.51%
2004-02-25	0	5.700	5.650	5.700	5.650	5.700	285,000	1,623,950	5.6981	1.635	1.620	1.635	1.620	1.635	993,763	1.6341	-0.87%
2004-02-24	0	5.750	5.700	5.750	5.700	5.800	572,000	3,287,900	5.7481	1.649	1.635	1.649	1.635	1.663	1,994,500	1.6485	-0.86%
2004-02-23	0	5.800	5.800	5.900	5.800	5.850	460,000	2,685,550	5.8382	1.663	1.663	1.692	1.663	1.678	1,603,968	1.6743	-1.69%
2004-02-20	0	5.900	5.900	5.950	5.900	6.000	631,000	3,735,550	5.9200	1.692	1.692	1.706	1.692	1.721	2,200,226	1.6978	0.85%
2004-02-19	0	5.850	5.850	5.950	5.850	5.950	756,000	4,448,900	5.8848	1.678	1.678	1.706	1.678	1.706	2,636,087	1.6877	0.00%
2004-02-18	0	5.850	5.850	5.900	5.800	5.950	575,000	3,368,450	5.8582	1.678	1.678	1.692	1.663	1.706	2,004,960	1.6801	-0.85%
2004-02-17	0	5.900	5.850	5.950	5.850	6.050	10,608,562	53,619,460	5.0544	1.692	1.678	1.706	1.678	1.735	36,990,861	1.4495	-1.67%
2004-02-16	0	6.000	5.950	6.050	5.950	6.050	1,139,400	6,828,150	5.9928	1.721	1.706	1.735	1.706	1.735	3,972,959	1.7187	0.84%
2004-02-13	0	5.950	5.900	5.950	5.900	5.950	388,000	2,296,500	5.9188	1.706	1.692	1.706	1.692	1.706	1,352,912	1.6974	1.71%
2004-02-12	0	5.850	5.850	5.900	5.750	6.000	23,547,000	123,102,150	5.2279	1.678	1.678	1.692	1.649	1.721	82,105,737	1.4993	2.63%
2004-02-11	0	5.700	5.700	5.800	5.700	5.850	190,088	1,096,993	5.7710	1.635	1.635	1.663	1.635	1.678	662,815	1.6551	-0.87%
2004-02-10	0	5.750	5.750	5.850	5.750	5.850	242,100	1,410,485	5.8260	1.649	1.649	1.678	1.649	1.678	844,175	1.6708	-0.86%
2004-02-09	0	5.800	5.800	5.850	5.800	5.850	293,000	1,711,550	5.8415	1.663	1.663	1.678	1.663	1.678	1,021,658	1.6753	0.00%
2004-02-06	0	5.800	5.750	5.800	5.750	5.800	158,000	915,200	5.7924	1.663	1.649	1.663	1.649	1.663	550,928	1.6612	0.87%
2004-02-05	0	5.750	5.750	5.800	5.750	5.800	249,000	1,433,200	5.7558	1.649	1.649	1.663	1.649	1.663	868,235	1.6507	0.00%
2004-02-04	0	5.750	5.750	5.800	5.700	5.800	264,000	1,523,300	5.7701	1.649	1.649	1.663	1.635	1.663	920,538	1.6548	0.88%
2004-02-03	0	5.700	5.650	5.700	5.600	5.700	184,000	1,039,600	5.6500	1.635	1.620	1.635	1.606	1.635	641,587	1.6204	0.88%
2004-02-02	0	5.650	5.600	5.650	5.600	5.650	580,000	3,253,250	5.6091	1.620	1.606	1.620	1.606	1.620	2,022,395	1.6086	0.00%
2004-01-30	0	5.650	5.650	5.700	5.600	5.700	790,000	4,456,150	5.6407	1.620	1.620	1.635	1.606	1.635	2,754,641	1.6177	-0.88%
2004-01-29	0	5.700	5.600	5.700	5.450	5.700	2,433,710	13,445,178	5.5246	1.635	1.606	1.635	1.563	1.635	8,486,073	1.5844	0.88%
2004-01-28	0	5.650	5.650	5.750	5.600	5.900	1,996,556	11,380,108	5.6999	1.620	1.620	1.649	1.606	1.692	6,961,766	1.6347	-4.24%
2004-01-27	0	5.900	5.900	5.950	5.850	6.000	556,000	3,289,650	5.9166	1.692	1.692	1.706	1.678	1.721	1,938,709	1.6968	-2.48%
2004-01-26	0	6.050	6.050	6.100	6.050	6.200	217,000	1,320,850	6.0869	1.735	1.735	1.749	1.735	1.778	756,655	1.7456	-2.42%
2004-01-21	0	6.200	6.150	6.200	6.100	6.200	430,000	2,635,550	6.1292	1.778	1.764	1.778	1.749	1.778	1,499,362	1.7578	0.81%
2004-01-20	0	6.150	6.150	6.200	6.100	6.300	687,000	4,240,350	6.1723	1.764	1.764	1.778	1.749	1.807	2,395,492	1.7701	-2.38%
2004-01-19	0	6.300	6.300	6.350	6.250	6.350	236,788	1,495,607	6.3162	1.807	1.807	1.821	1.792	1.821	825,653	1.8114	0.80%
2004-01-16	0	6.250	6.150	6.300	6.100	6.250	456,000	2,817,950	6.1797	1.792	1.764	1.807	1.749	1.792	1,590,021	1.7723	1.63%
2004-01-15	0	6.150	6.150	6.200	6.150	6.200	490,000	3,028,100	6.1798	1.764	1.764	1.778	1.764	1.778	1,708,575	1.7723	0.00%
2004-01-14	0	6.150	6.100	6.200	6.100	6.150	399,000	2,453,350	6.1487	1.764	1.749	1.778	1.749	1.764	1,391,268	1.7634	0.82%
2004-01-13	0	6.100	6.100	6.200	6.050	6.150	448,000	2,747,250	6.1323	1.749	1.749	1.778	1.735	1.764	1,562,126	1.7587	-0.81%
2004-01-12	0	6.150	6.100	6.150	6.050	6.200	246,000	1,515,100	6.1589	1.764	1.749	1.764	1.735	1.778	857,774	1.7663	-0.81%
2004-01-09	0	6.200	6.200	6.250	6.150	6.250	936,000	5,789,250	6.1851	1.778	1.778	1.792	1.764	1.792	3,263,727	1.7738	0.00%
2004-01-08	0	6.200	6.200	6.300	6.200	6.250	272,000	1,699,200	6.2471	1.778	1.778	1.807	1.778	1.792	948,433	1.7916	-0.80%
2004-01-07	0	6.250	6.250	6.300	6.250	6.250	637,000	3,981,250	6.2500	1.792	1.792	1.807	1.792	1.792	2,221,147	1.7924	0.00%
2004-01-06	0	6.250	6.250	6.300	6.250	6.400	459,000	2,887,200	6.2902	1.792	1.792	1.807	1.792	1.835	1,600,481	1.8040	-0.79%
2004-01-05	0	6.300	6.300	6.350	6.200	6.300	582,000	3,620,400	6.2206	1.807	1.807	1.821	1.778	1.807	2,029,368	1.7840	0.80%
2004-01-02	0	6.250	6.250	6.300	6.000	6.250	917,000	5,643,250	6.1540	1.792	1.792	1.807	1.721	1.792	3,197,476	1.7649	4.17%
2003-12-31	0	6.000	6.000	6.050	5.950	6.000	278,800	1,667,150	5.9797	1.721	1.721	1.735	1.706	1.721	972,144	1.7149	0.84%
2003-12-30	0	5.950	5.950	6.000	5.900	6.000	882,000	5,260,700	5.9645	1.706	1.706	1.721	1.692	1.721	3,075,435	1.7106	1.71%
2003-12-29	0	5.850	5.850	5.900	5.800	5.900	219,000	1,279,850	5.8441	1.678	1.678	1.692	1.663	1.692	763,628	1.6760	0.00%
2003-12-24	0	5.850	5.850	5.900	5.850	5.850	71,000	415,350	5.8500	1.678	1.678	1.692	1.678	1.678	247,569	1.6777	0.00%
2003-12-23	0	5.850	5.850	5.900	5.800	5.900	348,000	2,036,650	5.8524	1.678	1.678	1.692	1.663	1.692	1,213,437	1.6784	0.00%
2003-12-22	0	5.850	5.850	5.900	5.850	5.900	342,000	2,005,700	5.8646	1.678	1.678	1.692	1.678	1.692	1,192,515	1.6819	-0.85%
2003-12-19	0	5.900	5.850	5.900	5.850	5.950	332,000	1,947,000	5.8645	1.692	1.678	1.692	1.678	1.706	1,157,647	1.6819	0.85%
2003-12-18	0	5.850	5.850	5.900	5.850	5.950	306,000	1,801,450	5.8871	1.678	1.678	1.692	1.678	1.706	1,066,988	1.6884	0.00%
2003-12-17	0	5.850	5.850	5.900	5.800	5.900	476,000	2,775,150	5.8301	1.678	1.678	1.692	1.663	1.692	1,659,758	1.6720	0.00%
2003-12-16	0	5.850	5.850	5.900	5.750	5.900	1,526,000	8,872,450	5.8142	1.678	1.678	1.692	1.649	1.692	5,320,990	1.6674	0.00%
2003-12-15	0	5.850	5.800	5.850	5.750	6.000	479,000	2,819,600	5.8864	1.678	1.663	1.678	1.649	1.721	1,670,219	1.6882	-3.31%
2003-12-12	0	6.050	6.000	6.050	5.850	6.100	1,501,000	8,989,100	5.9887	1.735	1.721	1.735	1.678	1.749	5,233,818	1.7175	4.31%
2003-12-11	0	5.800	5.800	5.850	5.650	5.800	678,000	3,876,250	5.7172	1.663	1.663	1.678	1.620	1.663	2,364,110	1.6396	2.65%
2003-12-10	0	5.650	5.650	5.700	5.650	5.700	526,000	2,974,100	5.6542	1.620	1.620	1.635	1.620	1.635	1,834,103	1.6216	-0.88%
2003-12-09	0	5.700	5.650	5.750	5.650	5.700	309,000	1,758,650	5.6914	1.635	1.620	1.649	1.620	1.635	1,077,448	1.6322	0.88%
2003-12-08	0	5.650	5.650	5.700	5.600	5.650	370,033	2,088,028	5.6428	1.620	1.620	1.635	1.606	1.620	1,290,263	1.6183	0.00%
2003-12-05	0	5.650	5.650	5.700	5.650	5.700	241,000	1,369,050	5.6807	1.620	1.620	1.635	1.620	1.635	840,340	1.6292	0.00%
2003-12-04	0	5.650	5.650	5.700	5.600	5.700	181,000	1,020,500	5.6381	1.620	1.620	1.635	1.606	1.635	631,127	1.6169	-0.88%
2003-12-03	0	5.700	5.650	5.750	5.650	5.750	238,000	1,357,750	5.7048	1.635	1.620	1.649	1.620	1.649	829,879	1.6361	-0.87%
2003-12-02	0	5.750	5.700	5.750	5.700	5.750	479,000	2,740,850	5.7220	1.649	1.635	1.649	1.635	1.649	1,670,219	1.6410	0.00%
2003-12-01	0	5.750	5.700	5.750	5.600	5.750	470,000	2,674,700	5.6909	1.649	1.635	1.649	1.606	1.649	1,638,837	1.6321	2.68%
2003-11-28	0	5.600	5.550	5.650	5.500	5.600	403,000	2,245,700	5.5725	1.606	1.592	1.620	1.577	1.606	1,405,216	1.5981	1.82%
2003-11-27	0	5.500	5.500	5.550	5.500	5.500	288,060	1,584,315	5.4999	1.577	1.577	1.592	1.577	1.577	1,004,433	1.5773	0.92%
2003-11-26	0	5.450	5.450	5.500	5.450	5.500	280,000	1,529,550	5.4627	1.563	1.563	1.577	1.563	1.577	976,328	1.5666	0.00%
2003-11-25	0	5.450	5.450	5.500	5.400	5.500	319,000	1,743,250	5.4647	1.563	1.563	1.577	1.549	1.577	1,112,317	1.5672	0.00%
2003-11-24	0	5.450	5.450	5.500	5.450	5.450	154,000	839,300	5.4500	1.563	1.563	1.577	1.563	1.563	536,981	1.5630	0.00%
2003-11-21	0	5.450	5.400	5.450	5.400	5.450	135,000	729,600	5.4044	1.563	1.549	1.563	1.549	1.563	470,730	1.5499	-0.91%
2003-11-20	0	5.500	5.450	5.500	5.450	5.550	233,000	1,278,400	5.4867	1.577	1.563	1.577	1.563	1.592	812,445	1.5735	0.00%
2003-11-19	0	5.500	5.500	5.550	5.500	5.500	111,000	610,500	5.5000	1.577	1.577	1.592	1.577	1.577	387,044	1.5773	0.00%
2003-11-18	0	5.500	5.500	5.550	5.500	5.550	422,000	2,322,050	5.5025	1.577	1.577	1.592	1.577	1.592	1,471,466	1.5781	0.00%
2003-11-17	0	5.500	5.500	5.550	5.450	5.550	162,000	891,950	5.5059	1.577	1.577	1.592	1.563	1.592	564,876	1.5790	-0.90%
2003-11-14	0	5.550	5.500	5.550	5.500	5.600	770,000	4,273,900	5.5505	1.592	1.577	1.592	1.577	1.606	2,684,903	1.5918	-0.89%
2003-11-13	0	5.600	5.550	5.650	5.600	5.650	338,000	1,894,400	5.6047	1.606	1.592	1.620	1.606	1.620	1,178,568	1.6074	0.90%
2003-11-12	0	5.550	5.550	5.600	5.550	5.600	607,000	3,382,350	5.5722	1.592	1.592	1.606	1.592	1.606	2,116,541	1.5981	0.00%
2003-11-11	0	5.550	5.550	5.600	5.550	5.550	226,000	1,254,300	5.5500	1.592	1.592	1.606	1.592	1.592	788,037	1.5917	-0.89%
2003-11-10	0	5.600	5.550	5.650	5.550	5.600	628,000	3,500,100	5.5734	1.606	1.592	1.620	1.592	1.606	2,189,765	1.5984	0.00%
2003-11-07	0	5.600	5.600	5.650	5.500	5.600	1,283,000	7,098,500	5.5327	1.606	1.606	1.620	1.577	1.606	4,473,676	1.5867	2.75%
2003-11-06	0	5.450	5.400	5.450	5.400	5.600	781,000	4,294,700	5.4990	1.563	1.549	1.563	1.549	1.606	2,723,259	1.5770	-1.80%
2003-11-05	0	5.550	5.500	5.550	5.550	5.600	855,000	4,767,900	5.5765	1.592	1.577	1.592	1.592	1.606	2,981,289	1.5993	0.00%
2003-11-04	0	5.550	5.550	5.600	5.550	5.650	615,000	3,452,500	5.6138	1.592	1.592	1.606	1.592	1.620	2,144,436	1.6100	-0.89%
2003-11-03	0	5.600	5.600	5.650	5.600	5.650	198,000	1,110,600	5.6091	1.606	1.606	1.620	1.606	1.620	690,404	1.6086	0.00%
2003-10-31	0	5.600	5.600	5.650	5.600	5.650	166,000	933,250	5.6220	1.606	1.606	1.620	1.606	1.620	578,823	1.6123	0.00%
2003-10-30	0	5.600	5.600	5.650	5.550	5.600	303,000	1,691,850	5.5837	1.606	1.606	1.620	1.592	1.606	1,056,527	1.6013	-0.88%
2003-10-29	0	5.650	5.600	5.700	5.650	5.800	294,000	1,673,600	5.6925	1.620	1.606	1.635	1.620	1.663	1,025,145	1.6325	-1.74%
2003-10-28	0	5.750	5.700	5.750	5.550	5.750	608,000	3,430,050	5.6415	1.649	1.635	1.649	1.592	1.649	2,120,028	1.6179	3.60%
2003-10-27	0	5.550	5.500	5.550	5.450	5.550	435,000	2,392,400	5.4998	1.592	1.577	1.592	1.563	1.592	1,516,796	1.5773	1.83%
2003-10-24	0	5.450	5.400	5.450	5.350	5.550	1,175,000	6,390,500	5.4387	1.563	1.549	1.563	1.534	1.592	4,097,093	1.5598	-0.91%
2003-10-23	0	5.500	5.500	5.550	5.500	5.750	1,309,000	7,336,200	5.6044	1.577	1.577	1.592	1.577	1.649	4,564,336	1.6073	-5.98%
2003-10-22	0	5.850	5.800	5.850	5.750	5.850	365,000	2,124,150	5.8196	1.678	1.663	1.678	1.649	1.678	1,272,714	1.6690	0.00%
2003-10-21	0	5.850	5.850	5.900	5.800	5.950	377,000	2,207,300	5.8549	1.678	1.678	1.692	1.663	1.706	1,314,557	1.6791	-1.68%
2003-10-20	0	5.950	5.900	5.950	5.750	5.950	651,952	3,837,936	5.8868	1.706	1.692	1.706	1.649	1.706	2,273,283	1.6883	3.48%
2003-10-17	0	5.750	5.750	5.800	5.750	5.800	783,000	4,515,200	5.7665	1.649	1.649	1.663	1.649	1.663	2,730,233	1.6538	-0.86%
2003-10-16	0	5.800	5.800	5.850	5.800	5.950	951,044	5,585,251	5.8728	1.663	1.663	1.678	1.663	1.706	3,316,183	1.6842	-1.69%
2003-10-15	0	5.900	5.900	5.950	5.850	5.900	1,687,000	9,940,500	5.8924	1.692	1.692	1.706	1.678	1.692	5,882,379	1.6899	1.72%
2003-10-14	0	5.800	5.800	5.850	5.700	6.050	1,986,000	11,781,450	5.9323	1.663	1.663	1.678	1.635	1.735	6,924,958	1.7013	-2.52%
2003-10-13	0	5.950	5.900	5.950	5.650	6.000	4,769,000	27,770,800	5.8232	1.706	1.692	1.706	1.620	1.721	16,628,966	1.6700	9.17%
2003-10-10	0	5.450	5.400	5.450	5.400	5.700	1,850,000	10,275,800	5.5545	1.563	1.549	1.563	1.549	1.635	6,450,742	1.5930	-0.91%
2003-10-09	0	5.500	5.500	5.550	5.200	5.550	3,399,579	18,344,812	5.3962	1.577	1.577	1.592	1.491	1.592	11,853,949	1.5476	6.80%
2003-10-08	0	5.150	5.100	5.150	5.100	5.150	740,000	3,789,650	5.1211	1.477	1.463	1.477	1.463	1.477	2,580,297	1.4687	0.00%
2003-10-07	0	5.150	5.100	5.150	5.100	5.200	499,000	2,561,650	5.1336	1.477	1.463	1.477	1.463	1.491	1,739,957	1.4722	-0.96%
2003-10-06	0	5.200	5.150	5.200	5.050	5.200	1,091,000	5,587,200	5.1212	1.491	1.477	1.491	1.448	1.491	3,804,194	1.4687	2.97%
2003-10-03	0	5.050	5.050	5.100	5.050	5.100	336,000	1,697,650	5.0525	1.448	1.448	1.463	1.448	1.463	1,171,594	1.4490	-0.98%
2003-10-02	0	5.100	5.050	5.100	5.050	5.100	481,800	2,456,960	5.0995	1.463	1.448	1.463	1.448	1.463	1,679,982	1.4625	0.00%
2003-09-30	0	5.100	5.050	5.100	5.000	5.150	784,000	3,981,550	5.0785	1.463	1.448	1.463	1.434	1.477	2,733,720	1.4565	2.00%
2003-09-29	0	5.000	4.975	5.000	4.975	5.050	261,000	1,303,100	4.9927	1.434	1.427	1.434	1.427	1.448	910,078	1.4319	0.00%
2003-09-26	0	5.000	4.975	5.000	4.950	5.000	264,000	1,311,900	4.9693	1.434	1.427	1.434	1.420	1.434	920,538	1.4251	0.00%
2003-09-25	0	5.000	4.975	5.000	4.950	5.000	239,000	1,192,975	4.9915	1.434	1.427	1.434	1.420	1.434	833,366	1.4315	1.01%
2003-09-24	0	4.950	4.950	4.975	4.925	4.975	821,000	4,057,150	4.9417	1.420	1.420	1.427	1.412	1.427	2,862,735	1.4172	-0.50%
2003-09-23	0	4.975	4.950	4.975	4.900	4.975	283,000	1,393,300	4.9233	1.427	1.420	1.427	1.405	1.427	986,789	1.4120	0.00%
2003-09-22	0	4.975	4.950	4.975	4.950	5.000	244,000	1,212,825	4.9706	1.427	1.420	1.427	1.420	1.434	850,801	1.4255	-0.50%
2003-09-19	0	5.000	4.975	5.000	4.975	5.050	576,000	2,884,375	5.0076	1.434	1.427	1.434	1.427	1.448	2,008,447	1.4361	0.00%
2003-09-18	0	5.000	5.000	5.050	5.000	5.100	476,000	2,396,450	5.0346	1.434	1.434	1.448	1.434	1.463	1,659,758	1.4439	-1.96%
2003-09-17	0	5.100	5.050	5.100	5.100	5.150	644,000	3,290,700	5.1098	1.463	1.448	1.463	1.463	1.477	2,245,555	1.4654	0.00%
2003-09-16	0	5.100	5.100	5.150	4.925	5.100	565,479	2,826,261	4.9980	1.463	1.463	1.477	1.412	1.463	1,971,762	1.4334	2.51%
2003-09-15	0	4.975	4.950	5.000	4.900	4.975	279,000	1,382,150	4.9539	1.427	1.420	1.434	1.405	1.427	972,842	1.4207	0.51%
2003-09-11	0	4.950	4.925	4.975	4.875	4.950	203,000	994,600	4.8995	1.420	1.412	1.427	1.398	1.420	707,838	1.4051	1.54%
2003-09-10	0	4.875	4.875	4.900	4.850	4.950	540,000	2,648,325	4.9043	1.398	1.398	1.405	1.391	1.420	1,882,919	1.4065	-2.50%
2003-09-09	0	5.000	4.925	5.000	5.000	5.050	326,000	1,633,750	5.0115	1.434	1.412	1.434	1.434	1.448	1,136,725	1.4372	-1.96%
2003-09-08	0	5.100	5.050	5.100	5.000	5.100	314,000	1,588,900	5.0602	1.463	1.448	1.463	1.434	1.463	1,094,883	1.4512	0.00%
2003-09-05	0	5.100	5.100	5.150	5.050	5.200	533,000	2,726,850	5.1160	1.463	1.463	1.477	1.448	1.491	1,858,511	1.4672	-1.92%
2003-09-04	0	5.200	5.150	5.200	5.100	5.250	1,420,000	7,368,200	5.1889	1.491	1.477	1.491	1.463	1.506	4,951,380	1.4881	1.96%
2003-09-03	0	5.100	5.050	5.100	5.000	5.100	728,000	3,662,750	5.0313	1.463	1.448	1.463	1.434	1.463	2,538,454	1.4429	2.00%
2003-09-02	0	5.000	5.000	5.050	5.000	5.100	322,000	1,616,000	5.0186	1.434	1.434	1.448	1.434	1.463	1,122,778	1.4393	-0.99%
2003-09-01	0	5.050	5.000	5.050	5.000	5.150	1,698,000	8,604,900	5.0677	1.448	1.434	1.448	1.434	1.477	5,920,735	1.4534	-0.98%
2003-08-29	0	5.100	5.050	5.100	5.050	5.200	2,432,200	12,399,090	5.0979	1.463	1.448	1.463	1.448	1.491	8,480,807	1.4620	4.62%
2003-08-28	0	4.875	4.875	4.900	4.875	4.925	246,000	1,205,425	4.9001	1.398	1.398	1.405	1.398	1.412	857,774	1.4053	0.00%
2003-08-27	0	4.875	4.875	4.900	4.875	4.900	184,000	897,525	4.8779	1.398	1.398	1.405	1.398	1.405	641,587	1.3989	-0.51%
2003-08-26	0	4.900	4.875	4.925	4.875	4.975	436,000	2,143,625	4.9166	1.405	1.398	1.412	1.398	1.427	1,520,283	1.4100	-1.51%
2003-08-25	0	4.975	4.975	5.000	4.975	5.000	354,000	1,768,475	4.9957	1.427	1.427	1.434	1.427	1.434	1,234,358	1.4327	-0.50%
2003-08-22	0	5.000	5.000	5.050	4.975	5.000	483,877	2,419,072	4.9994	1.434	1.434	1.448	1.427	1.434	1,687,225	1.4338	0.00%
2003-08-21	0	5.000	5.000	5.050	5.000	5.150	330,000	1,652,450	5.0074	1.434	1.434	1.448	1.434	1.477	1,150,673	1.4361	-0.99%
2003-08-20	0	5.050	5.000	5.100	4.975	5.250	962,000	4,870,700	5.0631	1.448	1.434	1.463	1.427	1.506	3,354,386	1.4520	2.02%
2003-08-19	0	4.950	4.925	4.975	4.950	5.000	239,000	1,185,100	4.9586	1.420	1.412	1.427	1.420	1.434	833,366	1.4221	0.00%
2003-08-18	0	4.950	4.950	4.975	4.950	4.975	159,000	788,650	4.9601	1.420	1.420	1.427	1.420	1.427	554,415	1.4225	-0.50%
2003-08-15	0	4.975	4.975	5.000	4.975	5.000	675,000	3,358,250	4.9752	1.427	1.427	1.434	1.427	1.434	2,353,649	1.4268	0.51%
2003-08-14	0	4.950	4.950	5.000	4.950	5.000	244,000	1,215,600	4.9820	1.420	1.420	1.434	1.420	1.434	850,801	1.4288	-0.50%
2003-08-13	0	4.975	4.950	5.000	4.950	5.000	315,000	1,565,425	4.9696	1.427	1.420	1.434	1.420	1.434	1,098,370	1.4252	0.00%
2003-08-12	0	4.975	4.950	4.975	4.975	5.000	374,000	1,866,325	4.9902	1.427	1.420	1.427	1.427	1.434	1,304,096	1.4311	0.00%
2003-08-11	0	4.975	4.975	5.000	4.950	5.000	213,000	1,063,375	4.9924	1.427	1.427	1.434	1.420	1.434	742,707	1.4318	1.53%
2003-08-08	0	5.050	5.050	5.100	5.050	5.100	178,000	906,900	5.0949	1.405	1.405	1.419	1.405	1.419	639,666	1.4178	0.00%
2003-08-07	0	5.050	5.000	5.050	5.000	5.050	132,000	666,300	5.0477	1.405	1.391	1.405	1.391	1.405	474,359	1.4046	0.00%
2003-08-06	0	5.050	5.000	5.050	5.000	5.050	231,000	1,164,350	5.0405	1.405	1.391	1.405	1.391	1.405	830,128	1.4026	-0.98%
2003-08-05	0	5.100	5.100	5.150	5.100	5.200	113,000	583,900	5.1673	1.419	1.419	1.433	1.419	1.447	406,080	1.4379	0.00%
2003-08-04	0	5.100	5.100	5.150	5.100	5.150	170,000	871,000	5.1235	1.419	1.419	1.433	1.419	1.433	610,917	1.4257	-0.97%
2003-08-01	0	5.150	5.150	5.200	5.100	5.150	323,000	1,659,800	5.1387	1.433	1.433	1.447	1.419	1.433	1,160,742	1.4299	0.00%
2003-07-31	0	5.150	5.150	5.200	5.150	5.150	188,000	968,200	5.1500	1.433	1.433	1.447	1.433	1.433	675,602	1.4331	0.98%
2003-07-30	0	5.100	5.100	5.150	5.000	5.150	388,000	1,970,400	5.0784	1.419	1.419	1.433	1.391	1.433	1,394,328	1.4132	0.00%
2003-07-29	0	5.100	5.100	5.150	4.925	5.150	1,128,000	5,678,375	5.0340	1.419	1.419	1.433	1.370	1.433	4,053,613	1.4008	-3.77%
2003-07-28	0	5.300	5.250	5.300	5.150	5.300	418,000	2,187,200	5.2325	1.475	1.461	1.475	1.433	1.475	1,502,137	1.4561	0.95%
2003-07-25	0	5.250	5.250	5.300	5.100	5.350	505,000	2,655,450	5.2583	1.461	1.461	1.475	1.419	1.489	1,814,783	1.4632	5.00%
2003-07-24	0	5.000	5.000	5.100	5.000	5.000	10,000	50,000	5.0000	1.391	1.391	1.419	1.391	1.391	35,936	1.3914	0.00%
2003-07-23	0	5.000	5.000	5.050	5.000	5.000	178,000	890,000	5.0000	1.391	1.391	1.405	1.391	1.391	639,666	1.3914	0.00%
2003-07-22	0	5.000	4.950	5.050	4.950	5.050	77,000	386,050	5.0136	1.391	1.377	1.405	1.377	1.405	276,709	1.3951	0.00%
2003-07-21	0	5.000	5.000	5.050	5.000	5.050	138,000	691,900	5.0138	1.391	1.391	1.405	1.391	1.405	495,921	1.3952	0.00%
2003-07-18	0	5.000	4.975	5.000	4.900	5.000	399,000	1,975,100	4.9501	1.391	1.384	1.391	1.364	1.391	1,433,858	1.3775	0.00%
2003-07-17	0	5.000	5.000	5.050	4.975	5.200	528,000	2,698,150	5.1101	1.391	1.391	1.405	1.384	1.447	1,897,436	1.4220	-3.85%
2003-07-16	0	5.200	5.200	5.250	5.150	5.200	213,000	1,104,500	5.1854	1.447	1.447	1.461	1.433	1.447	765,443	1.4430	0.97%
2003-07-15	0	5.150	5.150	5.200	5.150	5.300	957,000	5,004,250	5.2291	1.433	1.433	1.447	1.433	1.475	3,439,103	1.4551	0.98%
2003-07-14	0	5.100	5.050	5.100	5.050	5.150	506,700	2,582,730	5.0972	1.419	1.405	1.419	1.405	1.433	1,820,892	1.4184	0.99%
2003-07-11	0	5.050	5.000	5.050	4.950	5.050	190,000	947,825	4.9886	1.405	1.391	1.405	1.377	1.405	682,789	1.3882	0.00%
2003-07-10	0	5.050	5.000	5.050	4.975	5.050	353,000	1,763,100	4.9946	1.405	1.391	1.405	1.384	1.405	1,268,551	1.3899	0.00%
2003-07-09	0	5.050	5.000	5.050	4.950	5.100	1,456,000	7,332,075	5.0358	1.405	1.391	1.405	1.377	1.419	5,232,324	1.4013	2.54%
2003-07-08	0	4.925	4.900	4.950	4.900	4.950	251,000	1,237,025	4.9284	1.370	1.364	1.377	1.364	1.377	902,001	1.3714	1.03%
2003-07-07	0	4.875	4.850	4.900	4.800	5.000	213,000	1,040,950	4.8871	1.357	1.350	1.364	1.336	1.391	765,443	1.3599	2.09%
2003-07-04	0	4.775	4.750	4.775	4.700	4.775	167,000	787,975	4.7184	1.329	1.322	1.329	1.308	1.329	600,136	1.3130	1.60%
2003-07-03	0	4.700	4.675	4.700	4.675	4.750	289,000	1,358,475	4.7006	1.308	1.301	1.308	1.301	1.322	1,038,559	1.3080	0.53%
2003-07-02	0	4.675	4.650	4.675	4.650	4.750	214,000	1,009,425	4.7169	1.301	1.294	1.301	1.294	1.322	769,037	1.3126	0.54%
2003-06-30	0	4.650	4.650	4.675	4.600	4.800	356,000	1,670,200	4.6916	1.294	1.294	1.301	1.280	1.336	1,279,332	1.3055	1.09%
2003-06-27	0	4.600	4.575	4.600	4.550	4.650	297,000	1,364,200	4.5933	1.280	1.273	1.280	1.266	1.294	1,067,308	1.2782	1.10%
2003-06-26	0	4.550	4.550	4.575	4.525	4.600	265,000	1,207,925	4.5582	1.266	1.266	1.273	1.259	1.280	952,312	1.2684	-0.55%
2003-06-25	0	4.575	4.525	4.575	4.525	4.600	142,000	645,900	4.5486	1.273	1.259	1.273	1.259	1.280	510,295	1.2657	-0.54%
2003-06-24	0	4.600	4.575	4.600	4.525	4.600	301,000	1,366,125	4.5386	1.280	1.273	1.280	1.259	1.280	1,081,682	1.2630	0.00%
2003-06-23	0	4.600	4.600	4.625	4.600	4.700	299,000	1,381,425	4.6202	1.280	1.280	1.287	1.280	1.308	1,074,495	1.2857	-2.13%
2003-06-20	0	4.700	4.700	4.725	4.700	4.725	206,000	968,950	4.7036	1.308	1.308	1.315	1.308	1.315	740,288	1.3089	-1.05%
2003-06-19	0	4.750	4.700	4.750	4.625	4.775	545,500	2,554,863	4.6835	1.322	1.308	1.322	1.287	1.329	1,960,325	1.3033	0.53%
2003-06-18	0	4.725	4.700	4.725	4.700	4.850	542,000	2,575,100	4.7511	1.315	1.308	1.315	1.308	1.350	1,947,747	1.3221	-2.58%
2003-06-17	0	4.850	4.850	4.875	4.850	4.925	549,000	2,676,325	4.8749	1.350	1.350	1.357	1.350	1.370	1,972,902	1.3565	-1.52%
2003-06-16	0	4.925	4.925	4.950	4.625	5.050	1,958,000	9,653,500	4.9303	1.370	1.370	1.377	1.287	1.405	7,036,325	1.3720	5.91%
2003-06-13	0	4.650	4.625	4.650	4.450	4.650	1,121,000	5,132,525	4.5785	1.294	1.287	1.294	1.238	1.294	4,028,458	1.2741	6.90%
2003-06-12	0	4.350	4.325	4.350	4.300	4.375	172,000	745,600	4.3349	1.210	1.204	1.210	1.197	1.217	618,104	1.2063	0.00%
2003-06-11	0	4.350	4.350	4.375	4.200	4.400	417,000	1,806,425	4.3320	1.210	1.210	1.217	1.169	1.224	1,498,543	1.2055	3.57%
2003-06-10	0	4.200	4.200	4.250	4.100	4.225	429,000	1,787,800	4.1674	1.169	1.169	1.183	1.141	1.176	1,541,667	1.1597	3.07%
2003-06-09	0	4.075	4.075	4.100	4.075	4.100	49,000	200,550	4.0929	1.134	1.134	1.141	1.134	1.141	176,088	1.1389	-0.61%
2003-06-06	0	4.100	4.075	4.125	4.075	4.125	147,000	604,150	4.1099	1.141	1.134	1.148	1.134	1.148	528,263	1.1437	-0.61%
2003-06-05	0	4.125	4.125	4.175	4.125	4.175	448,000	1,861,125	4.1543	1.148	1.148	1.162	1.148	1.162	1,609,946	1.1560	-1.79%
2003-06-03	0	4.200	4.175	4.200	4.175	4.200	103,000	430,925	4.1837	1.169	1.162	1.169	1.162	1.169	370,144	1.1642	0.00%
2003-06-02	0	4.200	4.200	4.225	4.125	4.225	446,000	1,870,500	4.1939	1.169	1.169	1.176	1.148	1.176	1,602,758	1.1671	1.82%
2003-05-30	0	4.125	4.125	4.150	4.100	4.150	726,000	2,980,900	4.1059	1.148	1.148	1.155	1.141	1.155	2,608,975	1.1426	0.00%
2003-05-29	0	4.125	4.125	4.150	4.125	4.150	105,000	434,275	4.1360	1.148	1.148	1.155	1.148	1.155	377,331	1.1509	0.00%
2003-05-28	0	4.125	4.125	4.150	4.050	4.200	1,358,000	5,596,350	4.1210	1.148	1.148	1.155	1.127	1.169	4,880,148	1.1468	-1.79%
2003-05-27	0	4.200	4.200	4.225	4.100	4.250	1,365,000	5,668,350	4.1526	1.169	1.169	1.176	1.141	1.183	4,905,303	1.1556	2.44%
2003-05-26	0	4.100	4.100	4.125	4.075	4.200	1,342,700	5,517,590	4.1093	1.141	1.141	1.148	1.134	1.169	4,825,165	1.1435	0.61%
2003-05-23	0	4.075	4.050	4.100	3.850	4.100	1,235,000	4,935,150	3.9961	1.134	1.127	1.141	1.071	1.141	4,438,132	1.1120	7.24%
2003-05-22	0	3.800	3.800	3.850	3.800	3.850	277,000	1,062,100	3.8343	1.057	1.057	1.071	1.057	1.071	995,435	1.0670	-0.65%
2003-05-21	0	3.825	3.825	3.850	3.800	3.875	402,000	1,534,225	3.8165	1.064	1.064	1.071	1.057	1.078	1,444,639	1.0620	-1.29%
2003-05-20	0	3.875	3.875	3.900	3.800	3.900	645,000	2,494,350	3.8672	1.078	1.078	1.085	1.057	1.085	2,317,891	1.0761	1.31%
2003-05-19	0	3.825	3.825	3.900	3.800	3.850	237,000	909,600	3.8380	1.064	1.064	1.085	1.057	1.071	851,690	1.0680	0.66%
2003-05-16	0	3.800	3.775	3.850	3.775	3.800	300,000	1,134,375	3.7813	1.057	1.050	1.071	1.050	1.057	1,078,089	1.0522	0.66%
2003-05-15	0	3.775	3.775	3.825	3.775	3.800	321,000	1,215,550	3.7868	1.050	1.050	1.064	1.050	1.057	1,153,555	1.0537	-0.66%
2003-05-14	0	3.800	3.800	3.875	3.800	3.800	39,046	148,370	3.7999	1.057	1.057	1.078	1.057	1.057	140,317	1.0574	-1.30%
2003-05-13	0	3.850	3.850	3.875	3.750	3.925	433,000	1,667,325	3.8506	1.071	1.071	1.078	1.044	1.092	1,556,041	1.0715	4.05%
2003-05-12	0	3.700	3.700	3.750	3.600	3.750	36,000	133,175	3.6993	1.030	1.030	1.044	1.002	1.044	129,371	1.0294	1.37%
2003-05-09	0	3.650	3.650	3.775	3.650	3.775	117,000	438,700	3.7496	1.016	1.016	1.050	1.016	1.050	420,455	1.0434	-2.67%
2003-05-07	0	3.750	3.750	3.800	3.750	3.800	186,000	697,975	3.7526	1.044	1.044	1.057	1.044	1.057	668,415	1.0442	-1.32%
2003-05-06	0	3.800	3.700	3.800	3.750	3.825	122,200	463,330	3.7916	1.057	1.030	1.057	1.044	1.064	439,141	1.0551	0.00%
2003-05-05	0	3.800	3.800	3.850	3.750	3.800	194,000	733,100	3.7789	1.057	1.057	1.071	1.044	1.057	697,164	1.0515	2.70%
2003-05-02	0	3.700	3.700	3.750	3.700	3.700	64,000	238,800	3.7313	1.030	1.030	1.044	1.030	1.030	229,992	1.0383	0.00%
2003-04-30	0	3.700	3.700	3.725	3.700	3.700	138,000	510,600	3.7000	1.030	1.030	1.037	1.030	1.030	495,921	1.0296	0.82%
2003-04-29	0	3.750	3.750	3.800	3.725	3.750	66,000	247,350	3.7477	1.021	1.021	1.035	1.014	1.021	242,350	1.0206	3.45%
2003-04-28	0	3.625	3.625	3.700	3.600	3.675	130,000	474,000	3.6462	0.987	0.987	1.008	0.980	1.001	477,355	0.9930	-1.36%
2003-04-25	0	3.675	3.675	3.700	3.650	3.700	105,000	387,900	3.6943	1.001	1.001	1.008	0.994	1.008	385,556	1.0061	-1.34%
2003-04-24	0	3.725	-	3.725	-	-	438	1,577	3.6005	1.014	-	1.014	-	-	1,608	0.9805	-0.67%
2003-04-23	0	3.750	3.700	3.750	3.750	3.750	2,631,000	9,734,800	3.7000	1.021	1.008	1.021	1.021	1.021	9,660,937	1.0076	1.35%
2003-04-22	0	3.700	-	3.800	3.700	3.700	2,022,000	7,481,400	3.7000	1.008	-	1.035	1.008	1.008	7,424,711	1.0076	-2.63%
2003-04-17	0	3.800	3.675	3.800	3.800	3.800	10,000	38,000	3.8000	1.035	1.001	1.035	1.035	1.035	36,720	1.0349	-2.56%
2003-04-16	0	3.900	3.650	-	3.750	3.900	129,000	495,725	3.8428	1.062	0.994	-	1.021	1.062	473,683	1.0465	4.00%
2003-04-15	0	3.750	3.600	3.750	3.650	3.750	161,000	595,800	3.7006	1.021	0.980	1.021	0.994	1.021	591,186	1.0078	2.04%
2003-04-14	0	3.675	3.675	3.700	3.675	3.725	74,000	274,950	3.7155	1.001	1.001	1.008	1.001	1.014	271,725	1.0119	-2.00%
2003-04-11	0	3.750	3.675	3.775	3.725	3.800	167,000	625,350	3.7446	1.021	1.001	1.028	1.014	1.035	613,218	1.0198	1.35%
2003-04-10	0	3.700	3.600	3.750	3.700	3.750	99,000	368,650	3.7237	1.008	0.980	1.021	1.008	1.021	363,524	1.0141	-1.33%
2003-04-09	0	3.750	3.600	3.750	3.600	3.750	201,000	741,250	3.6878	1.021	0.980	1.021	0.980	1.021	738,065	1.0043	0.00%
2003-04-08	0	3.750	3.625	3.800	3.700	3.750	30,000	112,000	3.7333	1.021	0.987	1.035	1.008	1.021	110,159	1.0167	1.35%
2003-04-07	0	3.700	3.675	3.700	-	-	0	0	-	1.008	1.001	1.008	-	-	0	-	-1.33%
2003-04-04	0	3.750	3.625	3.750	3.600	3.750	15,000	55,500	3.7000	1.021	0.987	1.021	0.980	1.021	55,079	1.0076	4.17%
2003-04-03	0	3.600	3.575	3.600	3.600	3.600	15,000	54,000	3.6000	0.980	0.974	0.980	0.980	0.980	55,079	0.9804	-0.69%
2003-04-02	0	3.625	3.600	3.650	3.600	3.625	37,000	134,400	3.6324	0.987	0.980	0.994	0.980	0.987	135,863	0.9892	0.69%
2003-04-01	0	3.600	3.600	3.700	3.600	3.600	20,000	72,000	3.6000	0.980	0.980	1.008	0.980	0.980	73,439	0.9804	-3.36%
2003-03-31	0	3.725	3.725	3.750	3.725	3.775	110,000	411,600	3.7418	1.014	1.014	1.021	1.014	1.028	403,916	1.0190	-1.32%
2003-03-28	0	3.775	3.750	3.800	3.775	3.850	137,000	520,450	3.7989	1.028	1.021	1.035	1.028	1.048	503,059	1.0346	0.67%
2003-03-27	0	3.750	3.700	3.875	3.750	3.750	100,000	375,000	3.7500	1.021	1.008	1.055	1.021	1.021	367,196	1.0213	0.00%
2003-03-26	0	3.750	3.750	3.800	3.750	3.800	135,000	512,950	3.7996	1.021	1.021	1.035	1.021	1.035	495,715	1.0348	0.00%
2003-03-25	0	3.750	3.750	3.800	3.750	3.800	104,000	391,000	3.7596	1.021	1.021	1.035	1.021	1.035	381,884	1.0239	-0.66%
2003-03-24	0	3.775	3.700	3.800	3.725	3.775	11,000	41,475	3.7705	1.028	1.008	1.035	1.014	1.028	40,392	1.0268	1.34%
2003-03-21	0	3.725	3.700	3.775	3.725	3.750	101,000	378,000	3.7426	1.014	1.008	1.028	1.014	1.021	370,868	1.0192	-0.67%
2003-03-20	0	3.750	3.725	3.775	3.700	3.750	4,876,438	16,589,589	3.4020	1.021	1.014	1.028	1.008	1.021	17,906,105	0.9265	1.35%
2003-03-19	0	3.700	3.675	3.775	-	-	0	0	-	1.008	1.001	1.028	-	-	0	-	0.00%
2003-03-18	0	3.700	3.675	3.775	3.700	3.700	100,000	370,000	3.7000	1.008	1.001	1.028	1.008	1.008	367,196	1.0076	0.68%
2003-03-17	0	3.675	3.625	3.775	-	-	0	0	-	1.001	0.987	1.028	-	-	0	-	0.00%
2003-03-14	0	3.675	3.675	3.775	3.650	3.700	64,000	235,400	3.6781	1.001	1.001	1.028	0.994	1.008	235,006	1.0017	0.68%
2003-03-13	0	3.650	3.650	3.750	3.650	3.650	3,575,000	12,173,750	3.4052	0.994	0.994	1.021	0.994	0.994	13,127,271	0.9274	0.00%
2003-03-12	0	3.650	3.650	3.700	3.600	3.700	70,000	255,850	3.6550	0.994	0.994	1.008	0.980	1.008	257,037	0.9954	-1.35%
2003-03-11	0	3.700	3.650	3.700	3.700	3.750	24,322,000	82,732,000	3.4015	1.008	0.994	1.008	1.008	1.021	89,309,510	0.9264	0.00%
2003-03-10	0	3.700	-	3.750	3.700	3.700	3,000	11,100	3.7000	1.008	-	1.021	1.008	1.008	11,016	1.0076	-1.33%
2003-03-07	0	3.750	3.750	3.775	3.750	3.750	53,000	198,750	3.7500	1.021	1.021	1.028	1.021	1.021	194,614	1.0213	-1.96%
2003-03-06	0	3.825	3.800	3.950	3.800	3.850	78,000	297,300	3.8115	1.042	1.035	1.076	1.035	1.048	286,413	1.0380	0.66%
2003-03-05	0	3.800	3.800	3.875	3.750	3.800	35,000	132,825	3.7950	1.035	1.035	1.055	1.021	1.035	128,519	1.0335	-2.56%
2003-03-04	0	3.900	3.775	3.900	3.850	3.900	40,000	155,175	3.8794	1.062	1.028	1.062	1.048	1.062	146,879	1.0565	2.63%
2003-03-03	0	3.800	3.800	3.875	3.750	3.750	23,000	86,250	3.7500	1.035	1.035	1.055	1.021	1.021	84,455	1.0213	-1.94%
2003-02-28	0	3.875	3.750	3.875	3.875	3.900	35,000	136,375	3.8964	1.055	1.021	1.055	1.055	1.062	128,519	1.0611	-0.64%
2003-02-27	0	3.900	3.800	3.900	3.800	3.925	21,000	80,175	3.8179	1.062	1.035	1.062	1.035	1.069	77,111	1.0397	2.63%
2003-02-26	0	3.800	3.700	3.800	3.800	3.800	105,000	399,000	3.8000	1.035	1.008	1.035	1.035	1.035	385,556	1.0349	1.33%
2003-02-25	0	3.750	3.700	3.775	3.750	3.775	25,000	93,875	3.7550	1.021	1.008	1.028	1.021	1.028	91,799	1.0226	-0.66%
2003-02-24	0	3.775	3.775	3.800	3.725	3.800	67,000	252,975	3.7757	1.028	1.028	1.035	1.014	1.035	246,022	1.0283	1.34%
2003-02-21	0	3.725	3.700	3.750	3.625	3.725	19,000	70,225	3.6961	1.014	1.008	1.021	0.987	1.014	69,767	1.0066	0.68%
2003-02-20	0	3.700	3.675	3.750	3.675	3.700	170,000	626,750	3.6868	1.008	1.001	1.021	1.001	1.008	624,234	1.0040	1.37%
2003-02-19	0	3.650	3.625	3.700	3.625	3.650	250,000	911,500	3.6460	0.994	0.987	1.008	0.987	0.994	917,991	0.9929	0.69%
2003-02-18	0	3.625	3.600	3.700	3.625	3.625	60,000	217,500	3.6250	0.987	0.980	1.008	0.987	0.987	220,318	0.9872	0.69%
2003-02-17	0	3.600	3.600	3.625	3.600	3.625	269,000	968,600	3.6007	0.980	0.980	0.987	0.980	0.987	987,758	0.9806	0.00%
2003-02-14	0	3.600	3.600	3.700	-	-	0	0	-	0.980	0.980	1.008	-	-	0	-	0.00%
2003-02-13	0	3.600	3.600	3.625	3.600	3.600	20,000	72,000	3.6000	0.980	0.980	0.987	0.980	0.980	73,439	0.9804	-1.37%
2003-02-12	0	3.650	3.600	3.650	3.625	3.650	11,000	40,000	3.6364	0.994	0.980	0.994	0.987	0.994	40,392	0.9903	1.39%
2003-02-11	0	3.600	3.575	3.650	3.600	3.600	75,000	270,000	3.6000	0.980	0.974	0.994	0.980	0.980	275,397	0.9804	0.00%
2003-02-10	0	3.600	3.600	3.700	3.600	3.600	10,000	36,000	3.6000	0.980	0.980	1.008	0.980	0.980	36,720	0.9804	0.70%
2003-02-07	0	3.575	3.575	3.700	3.575	3.600	93,000	332,925	3.5798	0.974	0.974	1.008	0.974	0.980	341,493	0.9749	0.00%
2003-02-06	0	3.575	3.550	3.575	3.575	3.575	363,000	1,297,725	3.5750	0.974	0.967	0.974	0.974	0.974	1,332,923	0.9736	0.70%
2003-02-05	0	3.550	3.550	3.575	3.550	3.600	98,000	350,300	3.5745	0.967	0.967	0.974	0.967	0.980	359,852	0.9735	-1.39%
2003-02-04	0	3.600	3.575	3.675	3.600	3.600	30,000	108,000	3.6000	0.980	0.974	1.001	0.980	0.980	110,159	0.9804	0.70%
2003-01-30	0	3.575	3.575	3.700	3.575	3.575	10,000	35,750	3.5750	0.974	0.974	1.008	0.974	0.974	36,720	0.9736	0.00%
2003-01-29	0	3.575	3.575	3.600	3.575	3.600	53,000	190,125	3.5873	0.974	0.974	0.980	0.974	0.980	194,614	0.9769	-0.69%
2003-01-28	0	3.600	-	3.600	3.600	3.650	191,000	689,000	3.6073	0.980	-	0.980	0.980	0.994	701,345	0.9824	0.00%
2003-01-27	0	3.600	3.600	3.700	3.600	3.600	58,000	208,800	3.6000	0.980	0.980	1.008	0.980	0.980	212,974	0.9804	0.00%
2003-01-24	0	3.600	3.600	3.700	3.600	3.600	67,000	241,200	3.6000	0.980	0.980	1.008	0.980	0.980	246,022	0.9804	0.00%
2003-01-23	0	3.600	3.600	3.700	3.600	3.600	20,000	72,000	3.6000	0.980	0.980	1.008	0.980	0.980	73,439	0.9804	-1.37%
2003-01-22	0	3.650	3.600	3.650	3.650	3.650	10,000	36,500	3.6500	0.994	0.980	0.994	0.994	0.994	36,720	0.9940	0.00%
2003-01-21	0	3.650	3.650	3.675	3.650	3.650	11,000	40,150	3.6500	0.994	0.994	1.001	0.994	0.994	40,392	0.9940	0.69%
2003-01-20	0	3.625	3.625	3.700	3.625	3.625	45,000	163,125	3.6250	0.987	0.987	1.008	0.987	0.987	165,238	0.9872	-2.03%
2003-01-17	0	3.700	3.625	3.750	-	-	0	0	-	1.008	0.987	1.021	-	-	0	-	0.00%
2003-01-16	0	3.700	3.625	3.775	-	-	0	0	-	1.008	0.987	1.028	-	-	0	-	0.00%
2003-01-15	0	3.700	3.650	3.750	3.650	3.700	11,000	40,650	3.6955	1.008	0.994	1.021	0.994	1.008	40,392	1.0064	0.00%
2003-01-14	0	3.700	3.675	3.800	3.650	3.700	23,000	84,500	3.6739	1.008	1.001	1.035	0.994	1.008	84,455	1.0005	0.00%
2003-01-13	0	3.700	3.700	3.800	-	-	0	0	-	1.008	1.008	1.035	-	-	0	-	0.00%
2003-01-10	0	3.700	3.700	3.725	3.700	3.700	30,000	111,000	3.7000	1.008	1.008	1.014	1.008	1.008	110,159	1.0076	0.68%
2003-01-09	0	3.675	3.675	3.700	3.675	3.700	13,000	47,975	3.6904	1.001	1.001	1.008	1.001	1.008	47,736	1.0050	-0.68%
2003-01-08	0	3.700	3.600	3.700	3.600	3.700	15,000	55,000	3.6667	1.008	0.980	1.008	0.980	1.008	55,079	0.9986	2.78%
2003-01-07	0	3.600	3.600	3.700	3.600	3.600	4,000	14,400	3.6000	0.980	0.980	1.008	0.980	0.980	14,688	0.9804	0.00%
2003-01-06	0	3.600	3.600	3.700	3.600	3.600	1,000	3,600	3.6000	0.980	0.980	1.008	0.980	0.980	3,672	0.9804	0.00%
2003-01-03	0	3.600	3.600	3.700	3.575	3.600	21,000	75,350	3.5881	0.980	0.980	1.008	0.974	0.980	77,111	0.9772	0.70%
2003-01-02	0	3.575	3.550	3.600	3.575	3.575	60,000	214,500	3.5750	0.974	0.967	0.980	0.974	0.974	220,318	0.9736	0.00%
2002-12-31	0	3.575	3.550	-	3.575	3.600	60,000	215,500	3.5917	0.974	0.967	-	0.974	0.980	220,318	0.9781	0.00%
2002-12-30	0	3.575	3.575	3.600	3.550	3.575	70,000	249,000	3.5571	0.974	0.974	0.980	0.967	0.974	257,037	0.9687	-0.69%
2002-12-27	0	3.600	3.600	3.625	3.600	3.600	52,000	187,200	3.6000	0.980	0.980	0.987	0.980	0.980	190,942	0.9804	0.00%
2002-12-24	0	3.600	3.600	3.625	3.600	3.600	11,000	39,600	3.6000	0.980	0.980	0.987	0.980	0.980	40,392	0.9804	0.00%
2002-12-23	0	3.600	3.600	3.625	3.600	3.600	15,000	54,000	3.6000	0.980	0.980	0.987	0.980	0.980	55,079	0.9804	0.00%
2002-12-20	0	3.600	3.600	3.650	3.600	3.600	95,000	342,000	3.6000	0.980	0.980	0.994	0.980	0.980	348,837	0.9804	0.00%
2002-12-19	0	3.600	3.600	3.700	3.600	3.600	5,000	18,000	3.6000	0.980	0.980	1.008	0.980	0.980	18,360	0.9804	0.00%
2002-12-18	0	3.600	3.600	3.700	3.600	3.600	152,000	547,200	3.6000	0.980	0.980	1.008	0.980	0.980	558,139	0.9804	0.00%
2002-12-17	0	3.600	3.600	3.650	3.600	3.600	344,000	1,238,400	3.6000	0.980	0.980	0.994	0.980	0.980	1,263,156	0.9804	0.00%
2002-12-16	0	3.600	3.600	3.650	3.600	3.600	242,000	871,200	3.6000	0.980	0.980	0.994	0.980	0.980	888,615	0.9804	0.00%
2002-12-13	0	3.600	3.600	3.675	3.600	3.600	230,000	828,000	3.6000	0.980	0.980	1.001	0.980	0.980	844,552	0.9804	0.00%
2002-12-12	0	3.600	3.600	3.625	3.600	3.625	286,000	1,029,675	3.6003	0.980	0.980	0.987	0.980	0.987	1,050,182	0.9805	0.00%
2002-12-11	0	3.600	3.600	3.625	3.600	3.625	98,000	353,000	3.6020	0.980	0.980	0.987	0.980	0.987	359,852	0.9810	0.70%
2002-12-10	0	3.575	3.575	3.600	3.575	3.600	127,001	455,528	3.5868	0.974	0.974	0.980	0.974	0.980	466,343	0.9768	-0.69%
2002-12-09	0	3.600	3.575	3.600	3.575	3.600	157,000	563,475	3.5890	0.980	0.974	0.980	0.974	0.980	576,498	0.9774	0.70%
2002-12-06	0	3.575	3.500	3.600	3.550	3.600	341,700	1,220,973	3.5732	0.974	0.953	0.980	0.967	0.980	1,254,710	0.9731	1.42%
2002-12-05	0	3.525	3.525	3.550	3.525	3.525	113,400	399,695	3.5246	0.960	0.960	0.967	0.960	0.960	416,401	0.9599	0.00%
2002-12-04	0	3.525	3.525	3.550	3.525	3.550	575,000	2,026,925	3.5251	0.960	0.960	0.967	0.960	0.967	2,111,379	0.9600	0.00%
2002-12-03	0	3.525	3.525	3.550	3.500	3.525	180,000	630,750	3.5042	0.960	0.960	0.967	0.953	0.960	660,954	0.9543	0.00%
2002-12-02	0	3.525	3.500	3.575	3.500	3.525	40,000	140,750	3.5188	0.960	0.953	0.974	0.953	0.960	146,879	0.9583	0.71%
2002-11-29	0	3.500	3.500	3.525	3.500	3.500	83,000	290,500	3.5000	0.953	0.953	0.960	0.953	0.953	304,773	0.9532	0.00%
2002-11-28	0	3.500	3.500	3.525	3.500	3.500	12,000	42,000	3.5000	0.953	0.953	0.960	0.953	0.953	44,064	0.9532	-0.71%
2002-11-27	0	3.525	3.500	3.525	3.500	3.525	144,000	506,275	3.5158	0.960	0.953	0.960	0.953	0.960	528,763	0.9575	0.00%
2002-11-26	0	3.525	3.500	3.525	3.500	3.525	210,020	735,093	3.5001	0.960	0.953	0.960	0.953	0.960	771,186	0.9532	0.71%
2002-11-25	0	3.500	3.475	3.500	3.475	3.525	106,000	370,750	3.4976	0.953	0.946	0.953	0.946	0.960	389,228	0.9525	0.00%
2002-11-22	0	3.500	3.475	3.525	3.450	3.550	225,000	785,450	3.4909	0.953	0.946	0.960	0.940	0.967	826,192	0.9507	1.45%
2002-11-21	0	3.450	3.400	3.450	3.450	3.450	60,000	207,000	3.4500	0.940	0.926	0.940	0.940	0.940	220,318	0.9396	1.47%
2002-11-20	0	3.400	3.400	3.425	3.350	3.425	161,000	548,050	3.4040	0.926	0.926	0.933	0.912	0.933	591,186	0.9270	1.49%
2002-11-19	0	3.350	3.325	3.400	3.350	3.400	59,000	198,500	3.3644	0.912	0.906	0.926	0.912	0.926	216,646	0.9162	0.00%
2002-11-18	0	3.350	3.300	3.350	-	-	0	0	-	0.912	0.899	0.912	-	-	0	-	0.00%
2002-11-15	0	3.350	3.300	3.400	-	-	0	0	-	0.912	0.899	0.926	-	-	0	-	0.00%
2002-11-14	0	3.350	3.300	3.350	3.325	3.350	27,000	90,200	3.3407	0.912	0.899	0.912	0.906	0.912	99,143	0.9098	-1.47%
2002-11-13	0	3.400	3.400	3.425	3.400	3.400	81,000	275,400	3.4000	0.926	0.926	0.933	0.926	0.926	297,429	0.9259	3.03%
2002-11-12	0	3.300	3.300	3.500	3.250	3.300	514,000	1,675,850	3.2604	0.899	0.899	0.953	0.885	0.899	1,887,390	0.8879	1.54%
2002-11-11	0	3.250	3.250	3.275	3.225	3.250	65,000	211,125	3.2481	0.885	0.885	0.892	0.878	0.885	238,678	0.8846	0.78%
2002-11-08	0	3.225	3.225	3.400	-	-	0	0	-	0.878	0.878	0.926	-	-	0	-	0.78%
2002-11-07	0	3.200	3.200	3.500	3.200	3.200	51,000	163,200	3.2000	0.871	0.871	0.953	0.871	0.871	187,270	0.8715	0.00%
2002-11-06	0	3.200	3.200	3.300	3.200	3.200	80,000	256,000	3.2000	0.871	0.871	0.899	0.871	0.871	293,757	0.8715	0.00%
2002-11-05	0	3.200	3.200	3.300	3.200	3.200	78,000	249,600	3.2000	0.871	0.871	0.899	0.871	0.871	286,413	0.8715	0.00%
2002-11-04	0	3.200	3.200	3.500	-	-	0	0	-	0.871	0.871	0.953	-	-	0	-	0.00%
2002-11-01	0	3.200	3.200	3.250	3.200	3.200	38,000	121,600	3.2000	0.871	0.871	0.885	0.871	0.871	139,535	0.8715	0.00%
2002-10-31	0	3.200	3.200	3.500	3.200	3.200	40,000	128,000	3.2000	0.871	0.871	0.953	0.871	0.871	146,879	0.8715	0.00%
2002-10-30	0	3.200	3.200	3.250	-	-	0	0	-	0.871	0.871	0.885	-	-	0	-	0.00%
2002-10-29	0	3.200	-	3.500	3.200	3.200	193,000	617,600	3.2000	0.871	-	0.953	0.871	0.871	708,689	0.8715	-0.78%
2002-10-28	0	3.225	3.225	3.275	3.225	3.250	50,000	162,250	3.2450	0.878	0.878	0.892	0.878	0.885	183,598	0.8837	0.00%
2002-10-25	0	3.225	3.225	3.500	-	-	0	0	-	0.878	0.878	0.953	-	-	0	-	0.00%
2002-10-24	0	3.225	3.200	3.350	3.225	3.225	12,000	38,700	3.2250	0.878	0.871	0.912	0.878	0.878	44,064	0.8783	0.78%
2002-10-23	0	3.200	3.200	3.350	3.200	3.200	10,000	32,000	3.2000	0.871	0.871	0.912	0.871	0.871	36,720	0.8715	0.00%
2002-10-22	0	3.200	3.200	3.350	3.200	3.200	5,000	16,000	3.2000	0.871	0.871	0.912	0.871	0.871	18,360	0.8715	0.00%
2002-10-21	0	3.200	3.200	3.300	3.200	3.200	70,000	224,000	3.2000	0.871	0.871	0.899	0.871	0.871	257,037	0.8715	0.00%
2002-10-18	0	3.200	3.200	3.300	3.200	3.225	117,000	375,400	3.2085	0.871	0.871	0.899	0.871	0.878	429,620	0.8738	0.00%
2002-10-17	0	3.200	3.200	3.225	3.200	3.225	90,000	289,000	3.2111	0.871	0.871	0.878	0.871	0.878	330,477	0.8745	-0.78%
2002-10-16	0	3.225	3.225	3.300	-	-	0	0	-	0.878	0.878	0.899	-	-	0	-	0.00%
2002-10-15	0	3.225	3.225	3.350	3.200	3.200	6,000	19,200	3.2000	0.878	0.878	0.912	0.871	0.871	22,032	0.8715	0.78%
2002-10-11	0	3.200	3.200	3.300	3.200	3.200	388,000	1,241,600	3.2000	0.871	0.871	0.899	0.871	0.871	1,424,722	0.8715	0.00%
2002-10-10	0	3.200	3.200	3.275	3.200	3.225	159,000	509,300	3.2031	0.871	0.871	0.892	0.871	0.878	583,842	0.8723	0.00%
2002-10-09	0	3.200	3.200	3.250	-	-	0	0	-	0.871	0.871	0.885	-	-	0	-	0.00%
2002-10-08	0	3.200	3.200	3.250	3.200	3.200	165,000	528,000	3.2000	0.871	0.871	0.885	0.871	0.871	605,874	0.8715	0.79%
2002-10-07	0	3.175	3.175	3.250	3.175	3.200	144,000	460,750	3.1997	0.865	0.865	0.885	0.865	0.871	528,763	0.8714	-0.78%
2002-10-04	0	3.200	3.200	3.250	3.200	3.200	7,000	22,400	3.2000	0.871	0.871	0.885	0.871	0.871	25,704	0.8715	0.00%
2002-10-03	0	3.200	3.200	3.225	3.200	3.200	124,000	396,800	3.2000	0.871	0.871	0.878	0.871	0.871	455,324	0.8715	0.00%
2002-10-02	0	3.200	3.200	3.225	3.200	3.200	10,000	32,000	3.2000	0.871	0.871	0.878	0.871	0.871	36,720	0.8715	0.00%
2002-09-30	0	3.200	3.200	3.300	3.200	3.200	74,000	236,800	3.2000	0.871	0.871	0.899	0.871	0.871	271,725	0.8715	0.00%
2002-09-27	0	3.200	3.200	3.275	3.175	3.200	200,000	637,500	3.1875	0.871	0.871	0.892	0.865	0.871	734,393	0.8681	0.00%
2002-09-26	0	3.200	3.200	3.300	3.200	3.200	21,000	67,200	3.2000	0.871	0.871	0.899	0.871	0.871	77,111	0.8715	0.00%
2002-09-25	0	3.200	3.200	3.275	3.200	3.200	351,000	1,123,200	3.2000	0.871	0.871	0.892	0.871	0.871	1,288,859	0.8715	0.00%
2002-09-24	0	3.200	3.200	3.250	3.175	3.200	107,000	341,475	3.1914	0.871	0.871	0.885	0.865	0.871	392,900	0.8691	0.79%
2002-09-23	0	3.175	3.175	3.200	3.175	3.175	99,000	314,325	3.1750	0.865	0.865	0.871	0.865	0.865	363,524	0.8647	-0.78%
2002-09-20	0	3.200	3.175	3.200	3.175	3.200	186,000	593,450	3.1906	0.871	0.865	0.871	0.865	0.871	682,985	0.8689	0.00%
2002-09-19	0	3.200	3.175	3.250	3.200	3.200	126,000	403,200	3.2000	0.871	0.865	0.885	0.871	0.871	462,667	0.8715	0.79%
2002-09-18	0	3.175	3.175	3.200	3.175	3.200	168,000	534,150	3.1795	0.865	0.865	0.871	0.865	0.871	616,890	0.8659	0.00%
2002-09-17	0	3.175	3.175	3.250	-	-	0	0	-	0.865	0.865	0.885	-	-	0	-	0.00%
2002-09-16	0	3.175	3.175	3.200	3.175	3.200	60,000	190,650	3.1775	0.865	0.865	0.871	0.865	0.871	220,318	0.8653	0.00%
2002-09-13	0	3.175	3.175	3.225	3.175	3.175	49,000	155,575	3.1750	0.865	0.865	0.878	0.865	0.865	179,926	0.8647	-0.78%
2002-09-12	0	3.200	3.175	3.225	3.150	3.200	1,046,000	3,307,525	3.1621	0.871	0.865	0.878	0.858	0.871	3,840,874	0.8611	0.00%
2002-09-11	0	3.200	3.175	3.200	3.175	3.200	220,000	698,800	3.1764	0.871	0.865	0.871	0.865	0.871	807,832	0.8650	0.79%
2002-09-10	0	3.175	3.175	3.200	3.150	3.200	146,000	464,400	3.1808	0.865	0.865	0.871	0.858	0.871	536,107	0.8662	0.00%
2002-09-09	0	3.175	3.175	3.250	-	-	0	0	-	0.865	0.865	0.885	-	-	0	-	0.00%
2002-09-06	0	3.175	3.175	3.225	3.175	3.175	4,000	12,700	3.1750	0.865	0.865	0.878	0.865	0.865	14,688	0.8647	-0.78%
2002-09-05	0	3.200	3.175	3.225	3.200	3.200	50,000	160,000	3.2000	0.871	0.865	0.878	0.871	0.871	183,598	0.8715	0.79%
2002-09-04	0	3.175	3.175	3.250	3.150	3.175	90,000	285,000	3.1667	0.865	0.865	0.885	0.858	0.865	330,477	0.8624	-1.55%
2002-09-03	0	3.225	3.175	3.250	3.225	3.225	51,000	164,475	3.2250	0.878	0.865	0.885	0.878	0.878	187,270	0.8783	1.57%
2002-09-02	0	3.175	3.175	3.225	3.175	3.175	28,000	88,900	3.1750	0.865	0.865	0.878	0.865	0.865	102,815	0.8647	0.00%
2002-08-30	0	3.175	3.175	3.250	-	-	0	0	-	0.865	0.865	0.885	-	-	0	-	0.00%
2002-08-29	0	3.175	3.175	3.250	3.175	3.175	30,000	95,250	3.1750	0.865	0.865	0.885	0.865	0.865	110,159	0.8647	0.00%
2002-08-28	0	3.175	3.175	3.250	3.175	3.175	113,000	358,775	3.1750	0.865	0.865	0.885	0.865	0.865	414,932	0.8647	0.00%
2002-08-27	0	3.175	3.175	3.225	3.175	3.175	34,000	107,950	3.1750	0.865	0.865	0.878	0.865	0.865	124,847	0.8647	0.00%
2002-08-26	0	3.175	3.150	3.175	3.150	3.175	251,000	796,675	3.1740	0.865	0.858	0.865	0.858	0.865	921,663	0.8644	-0.78%
2002-08-23	0	3.200	3.175	3.225	3.200	3.225	186,000	595,600	3.2022	0.871	0.865	0.878	0.871	0.878	682,985	0.8721	-0.78%
2002-08-22	0	3.225	3.200	3.250	3.225	3.250	47,000	151,825	3.2303	0.878	0.871	0.885	0.878	0.885	172,582	0.8797	-0.77%
2002-08-21	0	3.250	3.225	3.250	3.225	3.250	49,000	158,500	3.2347	0.885	0.878	0.885	0.878	0.885	179,926	0.8809	0.78%
2002-08-20	0	3.225	3.200	3.250	3.200	3.225	80,000	257,150	3.2144	0.878	0.871	0.885	0.871	0.878	293,757	0.8754	1.57%
2002-08-19	0	3.175	3.175	3.200	3.175	3.175	2,000	6,350	3.1750	0.865	0.865	0.871	0.865	0.865	7,344	0.8647	0.00%
2002-08-16	0	3.175	3.175	3.200	3.150	3.175	30,000	94,750	3.1583	0.865	0.865	0.871	0.858	0.865	110,159	0.8601	-0.78%
2002-08-15	0	3.200	3.150	3.200	3.175	3.200	80,000	254,650	3.1831	0.871	0.858	0.871	0.865	0.871	293,757	0.8669	0.79%
2002-08-14	0	3.175	3.150	3.200	-	-	0	0	-	0.865	0.858	0.871	-	-	0	-	0.00%
2002-08-13	0	3.175	3.175	3.200	3.150	3.175	74,000	233,850	3.1601	0.865	0.865	0.871	0.858	0.865	271,725	0.8606	0.79%
2002-08-12	0	3.150	3.150	3.175	3.150	3.150	45,000	141,750	3.1500	0.858	0.858	0.865	0.858	0.858	165,238	0.8579	-1.56%
2002-08-09	0	3.200	3.150	3.200	-	-	0	0	-	0.871	0.858	0.871	-	-	0	-	0.00%
2002-08-08	0	3.200	3.175	3.200	3.200	3.200	8,000	25,600	3.2000	0.871	0.865	0.871	0.871	0.871	29,376	0.8715	0.79%
2002-08-07	0	3.175	3.175	3.200	3.175	3.175	49,000	155,575	3.1750	0.865	0.865	0.871	0.865	0.865	179,926	0.8647	0.00%
2002-08-06	0	3.175	3.150	3.200	3.175	3.175	20,000	63,500	3.1750	0.865	0.858	0.871	0.865	0.865	73,439	0.8647	-0.78%
2002-08-05	0	3.200	3.175	3.225	3.200	3.200	57,000	182,400	3.2000	0.871	0.865	0.878	0.871	0.871	209,302	0.8715	-0.47%
2002-08-02	0	3.375	3.375	3.450	3.375	3.400	51,000	172,875	3.3897	0.876	0.876	0.895	0.876	0.882	196,590	0.8794	0.00%
2002-08-01	0	3.375	3.375	3.425	3.375	3.375	65,000	219,375	3.3750	0.876	0.876	0.889	0.876	0.876	250,556	0.8756	0.00%
2002-07-31	0	3.375	3.375	3.400	3.375	3.400	30,000	101,750	3.3917	0.876	0.876	0.882	0.876	0.882	115,641	0.8799	-0.74%
2002-07-30	0	3.400	3.375	3.400	3.350	3.400	37,000	125,425	3.3899	0.882	0.876	0.882	0.869	0.882	142,624	0.8794	1.49%
2002-07-29	0	3.350	3.325	3.375	3.325	3.375	22,000	73,500	3.3409	0.869	0.863	0.876	0.863	0.876	84,804	0.8667	1.52%
2002-07-26	0	3.300	3.300	3.350	3.300	3.375	174,000	575,800	3.3092	0.856	0.856	0.869	0.856	0.876	670,719	0.8585	-2.22%
2002-07-25	0	3.375	3.375	3.400	3.350	3.425	201,000	680,675	3.3864	0.876	0.876	0.882	0.869	0.889	774,796	0.8785	1.50%
2002-07-24	0	3.325	3.325	3.350	3.325	3.375	133,000	445,000	3.3459	0.863	0.863	0.869	0.863	0.876	512,676	0.8680	-0.75%
2002-07-23	0	3.350	3.300	3.375	3.350	3.375	10,000	33,650	3.3650	0.869	0.856	0.876	0.869	0.876	38,547	0.8730	-0.74%
2002-07-22	0	3.375	3.325	3.400	3.200	3.375	287,000	934,375	3.2557	0.876	0.863	0.882	0.830	0.876	1,106,301	0.8446	3.85%
2002-07-19	0	3.250	3.225	3.250	3.250	3.250	107,000	347,750	3.2500	0.843	0.837	0.843	0.843	0.843	412,454	0.8431	0.00%
2002-07-18	0	3.250	3.250	3.300	3.250	3.275	98,000	320,875	3.2742	0.843	0.843	0.856	0.843	0.850	377,761	0.8494	0.00%
2002-07-17	0	3.250	3.250	3.350	3.225	3.300	238,041	777,128	3.2647	0.843	0.843	0.869	0.837	0.856	917,578	0.8469	-2.26%
2002-07-16	0	3.325	3.325	3.350	3.325	3.375	76,000	255,275	3.3589	0.863	0.863	0.869	0.863	0.876	292,958	0.8714	0.00%
2002-07-15	0	3.325	3.325	3.400	3.325	3.375	138,000	463,150	3.3562	0.863	0.863	0.882	0.863	0.876	531,949	0.8707	-1.48%
2002-07-12	0	3.375	3.375	3.425	-	-	0	0	-	0.876	0.876	0.889	-	-	0	-	0.00%
2002-07-11	0	3.375	3.400	3.425	3.350	3.400	120,000	405,675	3.3806	0.876	0.882	0.889	0.869	0.882	462,565	0.8770	-0.74%
2002-07-10	0	3.400	3.400	3.450	3.400	3.400	258,000	877,200	3.4000	0.882	0.882	0.895	0.882	0.882	994,514	0.8820	0.00%
2002-07-09	0	3.400	3.400	3.450	3.400	3.400	186,000	632,400	3.4000	0.882	0.882	0.895	0.882	0.882	716,975	0.8820	0.00%
2002-07-08	0	3.400	3.400	3.425	3.400	3.400	100,000	340,000	3.4000	0.882	0.882	0.889	0.882	0.882	385,471	0.8820	0.00%
2002-07-05	0	3.400	3.375	3.450	3.325	3.400	31,000	103,525	3.3395	0.882	0.876	0.895	0.863	0.882	119,496	0.8663	0.74%
2002-07-04	0	3.375	3.350	3.400	3.350	3.375	100,000	335,500	3.3550	0.876	0.869	0.882	0.869	0.876	385,471	0.8704	1.50%
2002-07-03	0	3.325	3.325	3.375	3.300	3.350	171,000	569,550	3.3307	0.863	0.863	0.876	0.856	0.869	659,155	0.8641	-0.75%
2002-07-02	0	3.350	3.325	3.350	3.350	3.350	150,000	502,500	3.3500	0.869	0.863	0.869	0.869	0.869	578,206	0.8691	-0.74%
2002-06-28	0	3.375	3.350	3.375	3.325	3.375	159,000	534,425	3.3612	0.876	0.869	0.876	0.863	0.876	612,898	0.8720	2.27%
2002-06-27	0	3.300	3.300	3.375	3.300	3.300	20,000	66,000	3.3000	0.856	0.856	0.876	0.856	0.856	77,094	0.8561	0.76%
2002-06-26	0	3.275	3.275	3.375	3.250	3.275	931,000	3,027,250	3.2516	0.850	0.850	0.876	0.843	0.850	3,588,731	0.8435	-2.24%
2002-06-25	0	3.350	3.350	3.400	3.350	3.350	130,000	435,500	3.3500	0.869	0.869	0.882	0.869	0.869	501,112	0.8691	0.00%
2002-06-24	0	3.350	3.325	3.400	-	-	0	0	-	0.869	0.863	0.882	-	-	0	-	0.00%
2002-06-21	0	3.350	3.250	3.375	-	-	0	0	-	0.869	0.843	0.876	-	-	0	-	0.00%
2002-06-20	0	3.350	3.325	3.350	3.275	3.375	157,000	521,200	3.3197	0.869	0.863	0.869	0.850	0.876	605,189	0.8612	2.29%
2002-06-19	0	3.275	3.275	3.350	3.275	3.400	54,000	179,775	3.3292	0.850	0.850	0.869	0.850	0.882	208,154	0.8637	-3.68%
2002-06-18	0	3.400	3.350	3.400	3.400	3.400	150,000	510,000	3.4000	0.882	0.869	0.882	0.882	0.882	578,206	0.8820	0.74%
2002-06-17	0	3.375	3.375	3.400	3.375	3.450	192,000	656,925	3.4215	0.876	0.876	0.882	0.876	0.895	740,103	0.8876	-2.17%
2002-06-14	0	3.450	3.450	3.475	-	-	0	0	-	0.895	0.895	0.901	-	-	0	-	0.00%
2002-06-13	0	3.450	3.450	3.475	3.450	3.475	98,000	339,750	3.4668	0.895	0.895	0.901	0.895	0.901	377,761	0.8994	-1.43%
2002-06-12	0	3.500	3.450	3.500	3.475	3.500	32,000	111,800	3.4938	0.908	0.895	0.908	0.901	0.908	123,351	0.9064	-0.71%
2002-06-11	0	3.525	3.500	3.550	3.500	3.525	60,000	210,250	3.5042	0.914	0.908	0.921	0.908	0.914	231,282	0.9091	0.71%
2002-06-10	0	3.500	3.450	3.550	3.450	3.500	58,000	202,000	3.4828	0.908	0.895	0.921	0.895	0.908	223,573	0.9035	0.00%
2002-06-07	0	3.500	3.450	3.500	3.400	3.500	150,000	512,600	3.4173	0.908	0.895	0.908	0.882	0.908	578,206	0.8865	2.19%
2002-06-06	0	3.425	3.425	3.475	3.425	3.450	70,000	241,200	3.4457	0.889	0.889	0.901	0.889	0.895	269,829	0.8939	0.00%
2002-06-05	0	3.425	3.425	3.450	3.400	3.475	253,000	867,475	3.4288	0.889	0.889	0.895	0.882	0.901	975,241	0.8895	-0.72%
2002-06-04	0	3.450	3.450	3.475	3.450	3.450	111,000	382,950	3.4500	0.895	0.895	0.901	0.895	0.895	427,872	0.8950	0.00%
2002-06-03	0	3.450	3.400	3.500	3.450	3.475	92,000	317,750	3.4538	0.895	0.882	0.908	0.895	0.901	354,633	0.8960	0.00%
2002-05-31	0	3.450	3.450	3.475	3.425	3.450	95,000	326,250	3.4342	0.895	0.895	0.901	0.889	0.895	366,197	0.8909	0.00%
2002-05-30	0	3.450	3.450	3.525	3.400	3.500	205,000	701,400	3.4215	0.895	0.895	0.914	0.882	0.908	790,215	0.8876	-1.43%
2002-05-29	0	3.500	3.400	3.525	3.500	3.600	422,000	1,498,175	3.5502	0.908	0.882	0.914	0.908	0.934	1,626,686	0.9210	-2.10%
2002-05-28	0	3.575	3.575	3.600	3.550	3.600	207,000	744,425	3.5963	0.927	0.927	0.934	0.921	0.934	797,924	0.9330	0.00%
2002-05-27	0	3.575	3.575	3.600	3.500	3.575	419,000	1,488,225	3.5518	0.927	0.927	0.934	0.908	0.927	1,615,122	0.9214	2.14%
2002-05-24	0	3.500	3.500	3.525	3.350	3.550	325,000	1,122,450	3.4537	0.908	0.908	0.914	0.869	0.921	1,252,779	0.8960	5.26%
2002-05-23	0	3.325	3.325	3.350	3.275	3.350	248,000	824,600	3.3250	0.863	0.863	0.869	0.850	0.869	955,967	0.8626	1.53%
2002-05-22	0	3.275	3.250	3.300	3.200	3.275	218,000	704,750	3.2328	0.850	0.843	0.856	0.830	0.850	840,326	0.8387	3.15%
2002-05-21	0	3.175	3.150	3.175	3.150	3.175	150,000	474,250	3.1617	0.824	0.817	0.824	0.817	0.824	578,206	0.8202	-0.78%
2002-05-17	0	3.200	3.175	3.200	3.150	3.200	143,000	453,725	3.1729	0.830	0.824	0.830	0.817	0.830	551,223	0.8231	0.79%
2002-05-16	0	3.175	3.150	3.175	3.150	3.175	75,000	236,800	3.1573	0.824	0.817	0.824	0.817	0.824	289,103	0.8191	0.79%
2002-05-15	0	3.150	3.125	3.175	3.125	3.150	277,000	870,875	3.1440	0.817	0.811	0.824	0.811	0.817	1,067,753	0.8156	0.80%
2002-05-14	0	3.125	3.100	3.150	3.075	3.125	395,000	1,226,125	3.1041	0.811	0.804	0.817	0.798	0.811	1,522,609	0.8053	1.63%
2002-05-13	0	3.075	3.075	3.100	3.075	3.100	50,000	154,750	3.0950	0.798	0.798	0.804	0.798	0.804	192,735	0.8029	0.00%
2002-05-10	0	3.075	3.075	3.100	3.075	3.075	20,000	61,500	3.0750	0.798	0.798	0.804	0.798	0.798	77,094	0.7977	-0.81%
2002-05-09	0	3.100	3.050	3.100	-	-	60,000	186,000	3.1000	0.804	0.791	0.804	-	-	231,282	0.8042	0.00%
2002-05-08	0	3.100	3.075	3.100	3.050	3.100	47,000	144,200	3.0681	0.804	0.798	0.804	0.791	0.804	181,171	0.7959	0.81%
2002-05-07	0	3.075	3.025	3.100	3.000	3.075	38,000	116,625	3.0691	0.798	0.785	0.804	0.778	0.798	146,479	0.7962	1.65%
2002-05-06	0	3.025	3.025	3.075	3.025	3.050	185,000	560,875	3.0318	0.785	0.785	0.798	0.785	0.791	713,121	0.7865	-0.82%
2002-05-03	0	3.050	3.025	3.075	3.025	3.050	18,000	54,650	3.0361	0.791	0.785	0.798	0.785	0.791	69,385	0.7876	0.00%
2002-05-02	0	3.050	3.025	3.100	3.025	3.050	67,000	203,425	3.0362	0.791	0.785	0.804	0.785	0.791	258,265	0.7877	0.83%
2002-04-30	0	3.025	3.000	3.075	3.000	3.025	38,000	114,125	3.0033	0.785	0.778	0.798	0.778	0.785	146,479	0.7791	0.43%
2002-04-29	0	3.100	3.100	3.175	3.100	3.125	199,000	618,500	3.1080	0.781	0.781	0.800	0.781	0.788	789,498	0.7834	0.00%
2002-04-26	0	3.100	3.100	3.125	3.100	3.100	96,000	297,600	3.1000	0.781	0.781	0.788	0.781	0.781	380,863	0.7814	0.00%
2002-04-25	0	3.100	3.075	3.125	3.075	3.100	261,000	808,850	3.0990	0.781	0.775	0.788	0.775	0.781	1,035,472	0.7811	0.00%
2002-04-24	0	3.100	3.075	3.100	3.075	3.150	543,000	1,681,950	3.0975	0.781	0.775	0.781	0.775	0.794	2,154,258	0.7808	-1.59%
2002-04-23	0	3.150	3.150	3.250	3.125	3.150	60,000	188,625	3.1438	0.794	0.794	0.819	0.788	0.794	238,040	0.7924	0.80%
2002-04-22	0	3.125	3.100	3.125	3.125	3.150	108,000	337,900	3.1287	0.788	0.781	0.788	0.788	0.794	428,471	0.7886	-0.79%
2002-04-19	0	3.150	3.125	3.175	3.125	3.150	30,000	93,875	3.1292	0.794	0.788	0.800	0.788	0.794	119,020	0.7887	1.61%
2002-04-18	0	3.100	3.100	3.150	3.100	3.150	93,000	290,800	3.1269	0.781	0.781	0.794	0.781	0.794	368,961	0.7882	-1.59%
2002-04-17	0	3.150	3.150	3.175	3.125	3.150	86,000	270,750	3.1483	0.794	0.794	0.800	0.788	0.794	341,190	0.7935	0.80%
2002-04-16	0	3.125	3.125	3.175	3.125	3.125	60,000	187,500	3.1250	0.788	0.788	0.800	0.788	0.788	238,040	0.7877	0.00%
2002-04-15	0	3.125	3.125	3.150	3.125	3.150	56,000	175,250	3.1295	0.788	0.788	0.794	0.788	0.794	222,170	0.7888	0.81%
2002-04-12	0	3.100	3.100	3.125	3.100	3.100	50,000	155,000	3.1000	0.781	0.781	0.788	0.781	0.781	198,366	0.7814	0.00%
2002-04-11	0	3.100	3.100	3.150	3.100	3.125	204,000	637,475	3.1249	0.781	0.781	0.794	0.781	0.788	809,335	0.7877	-0.80%
2002-04-10	0	3.125	3.125	3.150	3.125	3.125	135,000	421,875	3.1250	0.788	0.788	0.794	0.788	0.788	535,589	0.7877	0.00%
2002-04-09	0	3.125	3.125	3.150	3.125	3.150	90,000	283,075	3.1453	0.788	0.788	0.794	0.788	0.794	357,059	0.7928	0.00%
2002-04-08	0	3.125	3.125	3.150	3.100	3.150	211,000	663,300	3.1436	0.788	0.788	0.794	0.781	0.794	837,106	0.7924	-0.79%
2002-04-04	0	3.150	3.150	3.175	3.150	3.175	53,000	167,200	3.1547	0.794	0.794	0.800	0.794	0.800	210,268	0.7952	-0.79%
2002-04-03	0	3.175	3.100	3.200	-	-	0	0	-	0.800	0.781	0.807	-	-	0	-	0.00%
2002-04-02	0	3.175	3.150	3.200	3.175	3.175	26,000	82,550	3.1750	0.800	0.794	0.807	0.800	0.800	103,150	0.8003	0.00%
2002-03-28	0	3.175	3.150	3.175	3.150	3.175	70,000	222,000	3.1714	0.800	0.794	0.800	0.794	0.800	277,713	0.7994	0.00%
2002-03-27	0	3.175	3.150	3.175	3.125	3.175	1,913,000	5,947,525	3.1090	0.800	0.794	0.800	0.788	0.800	7,589,496	0.7837	2.42%
2002-03-26	0	3.100	3.100	3.125	3.100	3.100	2,120,000	6,572,000	3.1000	0.781	0.781	0.788	0.781	0.781	8,410,732	0.7814	-0.80%
2002-03-25	0	3.125	3.100	3.150	3.100	3.150	162,000	505,750	3.1219	0.788	0.781	0.794	0.781	0.794	642,707	0.7869	0.81%
2002-03-22	0	3.100	3.100	3.125	3.100	3.175	391,700	1,231,750	3.1446	0.781	0.781	0.788	0.781	0.800	1,554,002	0.7926	1.64%
2002-03-21	0	3.050	3.050	3.075	3.000	3.075	344,000	1,040,200	3.0238	0.769	0.769	0.775	0.756	0.775	1,364,760	0.7622	-1.61%
2002-03-20	0	3.100	3.075	3.100	3.075	3.125	157,000	487,025	3.1021	0.781	0.775	0.781	0.775	0.788	622,870	0.7819	-0.80%
2002-03-19	0	3.125	3.125	3.150	3.125	3.150	252,000	788,425	3.1287	0.788	0.788	0.794	0.788	0.794	999,766	0.7886	-0.79%
2002-03-18	0	3.150	3.125	3.150	3.125	3.150	401,200	1,263,475	3.1492	0.794	0.788	0.794	0.788	0.794	1,591,691	0.7938	0.00%
2002-03-15	0	3.150	3.125	3.150	3.125	3.250	2,264,000	6,944,025	3.0671	0.794	0.788	0.794	0.788	0.819	8,982,027	0.7731	1.61%
2002-03-14	0	3.100	3.075	3.100	3.100	3.100	155,000	480,500	3.1000	0.781	0.775	0.781	0.781	0.781	614,936	0.7814	0.00%
2002-03-13	0	3.100	3.075	3.100	3.075	3.100	327,000	1,013,200	3.0985	0.781	0.775	0.781	0.775	0.781	1,297,316	0.7810	0.00%
2002-03-12	0	3.100	3.075	3.100	3.100	3.175	1,635,000	5,066,575	3.0988	0.781	0.775	0.781	0.781	0.800	6,486,579	0.7811	-1.59%
2002-03-11	0	3.150	3.125	3.150	3.075	3.150	252,000	782,350	3.1046	0.794	0.788	0.794	0.775	0.794	999,766	0.7825	2.44%
2002-03-08	0	3.075	3.050	3.075	3.050	3.100	1,139,000	3,477,575	3.0532	0.775	0.769	0.775	0.769	0.781	4,518,785	0.7696	-0.81%
2002-03-07	0	3.100	3.075	3.125	3.075	3.100	151,000	467,600	3.0967	0.781	0.775	0.788	0.775	0.781	599,066	0.7805	1.64%
2002-03-06	0	3.050	3.050	3.075	3.050	3.075	1,467,700	4,451,940	3.0333	0.769	0.769	0.775	0.769	0.775	5,822,845	0.7646	0.00%
2002-03-05	0	3.050	3.050	3.075	3.050	3.075	283,000	864,025	3.0531	0.769	0.769	0.775	0.769	0.775	1,122,753	0.7696	0.00%
2002-03-04	0	3.050	3.050	3.075	3.050	3.075	160,000	489,500	3.0594	0.769	0.769	0.775	0.769	0.775	634,772	0.7711	0.00%
2002-03-01	0	3.050	3.050	3.075	3.050	3.050	130,000	396,500	3.0500	0.769	0.769	0.775	0.769	0.769	515,752	0.7688	-0.81%
2002-02-28	0	3.075	3.025	3.075	3.050	3.075	34,000	104,100	3.0618	0.775	0.762	0.775	0.769	0.775	134,889	0.7717	0.00%
2002-02-27	0	3.075	3.050	3.075	3.050	3.075	147,000	450,725	3.0662	0.775	0.769	0.775	0.769	0.775	583,197	0.7729	-0.81%
2002-02-26	0	3.100	3.050	3.100	3.100	3.100	37,000	114,700	3.1000	0.781	0.769	0.781	0.781	0.781	146,791	0.7814	0.00%
2002-02-25	0	3.100	3.075	3.100	3.075	3.125	157,000	487,525	3.1053	0.781	0.775	0.781	0.775	0.788	622,870	0.7827	-0.80%
2002-02-22	0	3.125	3.100	3.125	3.000	3.150	318,000	969,475	3.0487	0.788	0.781	0.788	0.756	0.794	1,261,610	0.7684	4.17%
2002-02-21	0	3.000	2.975	3.000	3.000	3.000	190,000	570,000	3.0000	0.756	0.750	0.756	0.756	0.756	753,792	0.7562	0.00%
2002-02-20	0	3.000	2.975	3.000	2.950	3.000	171,000	512,500	2.9971	0.756	0.750	0.756	0.744	0.756	678,413	0.7554	-0.83%
2002-02-19	0	3.025	3.000	3.025	3.000	3.025	305,000	915,550	3.0018	0.762	0.756	0.762	0.756	0.762	1,210,035	0.7566	0.83%
2002-02-18	0	3.000	2.950	3.025	3.000	3.000	50,000	150,000	3.0000	0.756	0.744	0.762	0.756	0.756	198,366	0.7562	0.84%
2002-02-15	0	2.975	2.950	3.000	2.950	2.975	290,000	859,250	2.9629	0.750	0.744	0.756	0.744	0.750	1,150,525	0.7468	0.85%
2002-02-11	0	2.950	2.950	3.000	2.950	2.950	66,000	194,700	2.9500	0.744	0.744	0.756	0.744	0.744	261,844	0.7436	0.85%
2002-02-08	0	2.925	2.925	2.950	2.925	2.950	85,000	248,875	2.9279	0.737	0.737	0.744	0.737	0.744	337,223	0.7380	-0.85%
2002-02-07	0	2.950	2.925	3.000	2.950	3.000	91,000	269,950	2.9665	0.744	0.737	0.756	0.744	0.756	361,027	0.7477	-1.67%
2002-02-06	0	3.000	2.975	3.025	2.950	3.000	52,000	155,850	2.9971	0.756	0.750	0.762	0.744	0.756	206,301	0.7554	0.00%
2002-02-05	0	3.000	2.950	3.000	3.000	3.000	56,000	168,000	3.0000	0.756	0.744	0.756	0.756	0.756	222,170	0.7562	0.00%
2002-02-04	0	3.000	2.975	3.000	3.000	3.000	40,000	119,600	2.9900	0.756	0.750	0.756	0.756	0.756	158,693	0.7537	-1.64%
2002-02-01	0	3.050	3.000	3.050	3.025	3.050	35,000	105,900	3.0257	0.769	0.756	0.769	0.762	0.769	138,856	0.7627	0.83%
2002-01-31	0	3.025	3.025	3.075	3.025	3.050	57,000	173,225	3.0390	0.762	0.762	0.775	0.762	0.769	226,138	0.7660	-0.82%
2002-01-30	0	3.050	3.025	3.050	3.050	3.050	21,000	64,050	3.0500	0.769	0.762	0.769	0.769	0.769	83,314	0.7688	0.00%
2002-01-29	0	3.050	3.050	3.100	3.050	3.100	72,000	220,600	3.0639	0.769	0.769	0.781	0.769	0.781	285,648	0.7723	-0.81%
2002-01-28	0	3.075	3.075	3.100	3.050	3.075	102,000	311,600	3.0549	0.775	0.775	0.781	0.769	0.775	404,667	0.7700	0.00%
2002-01-25	0	3.075	3.075	3.100	3.075	3.075	72,000	221,400	3.0750	0.775	0.775	0.781	0.775	0.775	285,648	0.7751	0.82%
2002-01-24	0	3.050	3.050	3.175	3.000	3.125	50,000	152,250	3.0450	0.769	0.769	0.800	0.756	0.788	198,366	0.7675	0.83%
2002-01-23	0	3.025	3.025	3.175	3.025	3.025	3,000	9,075	3.0250	0.762	0.762	0.800	0.762	0.762	11,902	0.7625	-3.20%
2002-01-22	0	3.125	3.100	3.150	3.125	3.125	50,000	156,250	3.1250	0.788	0.781	0.794	0.788	0.788	198,366	0.7877	0.81%
2002-01-21	0	3.100	3.100	3.175	3.100	3.200	107,000	339,050	3.1687	0.781	0.781	0.800	0.781	0.807	424,504	0.7987	-2.36%
2002-01-18	0	3.175	3.050	3.175	3.175	3.175	40,000	127,000	3.1750	0.800	0.769	0.800	0.800	0.800	158,693	0.8003	0.79%
2002-01-17	0	3.150	3.025	3.150	3.125	3.150	70,000	219,750	3.1393	0.794	0.762	0.794	0.788	0.794	277,713	0.7913	0.00%
2002-01-16	0	3.150	3.050	3.150	3.050	3.150	94,000	290,050	3.0856	0.794	0.769	0.794	0.769	0.794	372,929	0.7778	1.61%
2002-01-15	0	3.100	3.050	3.100	3.100	3.100	2,000	6,200	3.1000	0.781	0.769	0.781	0.781	0.781	7,935	0.7814	-1.59%
2002-01-14	0	3.150	3.050	3.150	3.150	3.150	89,000	280,350	3.1500	0.794	0.769	0.794	0.794	0.794	353,092	0.7940	-0.79%
2002-01-11	0	3.175	3.150	3.175	3.100	3.175	81,000	255,650	3.1562	0.800	0.794	0.800	0.781	0.800	321,353	0.7955	0.79%
2002-01-10	0	3.150	3.150	3.175	3.100	3.150	30,000	94,000	3.1333	0.794	0.794	0.800	0.781	0.794	119,020	0.7898	0.00%
2002-01-09	0	3.150	3.100	3.200	3.100	3.150	60,000	188,000	3.1333	0.794	0.781	0.807	0.781	0.794	238,040	0.7898	-0.79%
2002-01-08	0	3.175	3.175	3.200	3.175	3.200	41,000	130,825	3.1909	0.800	0.800	0.807	0.800	0.807	162,660	0.8043	-1.55%
2002-01-07	0	3.225	3.200	3.250	3.175	3.225	50,000	160,000	3.2000	0.813	0.807	0.819	0.800	0.813	198,366	0.8066	1.57%
2002-01-04	0	3.175	3.175	3.200	3.150	3.175	55,000	174,375	3.1705	0.800	0.800	0.807	0.794	0.800	218,203	0.7991	1.60%
2002-01-03	0	3.125	3.125	3.200	3.125	3.125	2,000	6,250	3.1250	0.788	0.788	0.807	0.788	0.788	7,935	0.7877	0.81%
2002-01-02	0	3.100	3.075	3.125	3.075	3.100	50,000	154,750	3.0950	0.781	0.775	0.788	0.775	0.781	198,366	0.7801	0.81%
2001-12-31	0	3.075	3.050	3.075	3.075	3.075	56,000	172,200	3.0750	0.775	0.769	0.775	0.775	0.775	222,170	0.7751	0.82%
2001-12-28	0	3.050	3.050	3.075	3.050	3.075	110,000	337,250	3.0659	0.769	0.769	0.775	0.769	0.775	436,406	0.7728	0.00%
2001-12-27	0	3.050	3.050	3.100	3.025	3.025	42,000	127,050	3.0250	0.769	0.769	0.781	0.762	0.762	166,628	0.7625	0.00%
2001-12-24	0	3.050	3.050	3.075	3.050	3.050	57,000	173,850	3.0500	0.769	0.769	0.775	0.769	0.769	226,138	0.7688	1.67%
2001-12-21	0	3.000	3.000	3.075	3.000	3.050	147,000	441,650	3.0044	0.756	0.756	0.775	0.756	0.769	583,197	0.7573	-1.64%
2001-12-20	0	3.050	3.000	3.075	3.025	3.050	240,000	731,000	3.0458	0.769	0.756	0.775	0.762	0.769	952,158	0.7677	1.67%
2001-12-19	0	3.000	2.950	3.025	2.975	3.000	210,000	628,750	2.9940	0.756	0.744	0.762	0.750	0.756	833,139	0.7547	0.00%
2001-12-18	0	3.000	2.925	3.000	2.925	3.000	31,000	92,175	2.9734	0.756	0.737	0.756	0.737	0.756	122,987	0.7495	3.45%
2001-12-17	0	2.900	2.850	3.000	-	-	0	0	-	0.731	0.718	0.756	-	-	0	-	0.00%
2001-12-14	0	2.900	2.900	3.000	2.900	2.975	217,000	643,650	2.9661	0.731	0.731	0.756	0.731	0.750	860,910	0.7476	-2.52%
2001-12-13	0	2.975	2.950	3.000	2.975	3.025	295,000	882,375	2.9911	0.750	0.744	0.756	0.750	0.762	1,170,361	0.7539	-0.83%
2001-12-12	0	3.000	2.950	3.025	3.000	3.025	483,000	1,451,750	3.0057	0.756	0.744	0.762	0.756	0.762	1,916,219	0.7576	0.00%
2001-12-11	0	3.000	2.975	3.000	2.975	3.000	354,000	1,060,500	2.9958	0.756	0.750	0.756	0.750	0.756	1,404,434	0.7551	1.69%
2001-12-10	0	2.950	2.900	2.975	2.850	3.000	398,000	1,162,075	2.9198	0.744	0.731	0.750	0.718	0.756	1,578,996	0.7360	1.72%
2001-12-07	0	2.900	2.850	2.900	2.850	2.900	257,000	744,600	2.8973	0.731	0.718	0.731	0.718	0.731	1,019,603	0.7303	-1.69%
2001-12-06	0	2.950	2.875	2.950	2.950	2.975	88,000	260,050	2.9551	0.744	0.725	0.744	0.744	0.750	349,125	0.7449	0.00%
2001-12-05	0	2.950	2.950	3.000	2.950	2.975	59,000	175,225	2.9699	0.744	0.744	0.756	0.744	0.750	234,072	0.7486	-1.67%
2001-12-04	0	3.000	2.975	3.000	2.950	3.000	350,000	1,046,500	2.9900	0.756	0.750	0.756	0.744	0.756	1,388,564	0.7537	0.00%
2001-12-03	0	3.000	3.000	3.050	3.000	3.025	236,000	708,750	3.0032	0.756	0.756	0.769	0.756	0.762	936,289	0.7570	0.84%
2001-11-30	0	2.975	2.925	2.975	2.950	2.975	25,000	74,000	2.9600	0.750	0.737	0.750	0.744	0.750	99,183	0.7461	0.85%
2001-11-29	0	2.950	2.950	2.975	2.950	2.975	32,000	95,150	2.9734	0.744	0.744	0.750	0.744	0.750	126,954	0.7495	-1.67%
2001-11-28	0	3.000	2.850	3.025	2.900	3.000	478,000	1,422,300	2.9755	0.756	0.718	0.762	0.731	0.756	1,896,382	0.7500	1.69%
2001-11-27	0	2.950	2.950	2.975	2.950	3.025	312,000	935,575	2.9986	0.744	0.744	0.750	0.744	0.762	1,237,806	0.7558	-0.84%
2001-11-26	0	2.975	2.950	2.975	2.925	2.975	224,000	665,800	2.9723	0.750	0.744	0.750	0.737	0.750	888,681	0.7492	0.00%
2001-11-23	0	2.975	2.975	3.000	2.875	3.000	652,000	1,924,550	2.9518	0.750	0.750	0.756	0.725	0.756	2,586,697	0.7440	4.39%
2001-11-22	0	2.850	2.850	2.875	2.800	2.875	485,000	1,370,750	2.8263	0.718	0.718	0.725	0.706	0.725	1,924,153	0.7124	1.79%
2001-11-21	0	2.800	2.775	2.800	2.800	2.800	154,000	431,200	2.8000	0.706	0.699	0.706	0.706	0.706	610,968	0.7058	0.00%
2001-11-20	0	2.800	2.750	2.850	2.750	2.825	165,000	459,175	2.7829	0.706	0.693	0.718	0.693	0.712	654,609	0.7014	0.90%
2001-11-19	0	2.775	2.750	2.775	2.750	2.775	135,000	372,000	2.7556	0.699	0.693	0.699	0.693	0.699	535,589	0.6946	0.91%
2001-11-16	0	2.750	2.725	2.750	2.750	2.775	155,000	426,750	2.7532	0.693	0.687	0.693	0.693	0.699	614,936	0.6940	0.00%
2001-11-15	0	2.750	2.725	2.750	2.725	2.775	227,000	623,925	2.7486	0.693	0.687	0.693	0.687	0.699	900,583	0.6928	0.00%
2001-11-14	0	2.750	2.725	2.750	2.750	2.775	781,000	2,148,500	2.7510	0.693	0.687	0.693	0.693	0.699	3,098,482	0.6934	0.00%
2001-11-13	0	2.750	2.700	2.750	2.725	2.750	134,000	366,000	2.7313	0.693	0.681	0.693	0.687	0.693	531,622	0.6885	-0.90%
2001-11-12	0	2.775	2.725	2.750	2.700	2.775	307,000	842,425	2.7441	0.699	0.687	0.693	0.681	0.699	1,217,969	0.6917	3.74%
2001-11-09	0	2.675	2.650	2.700	2.675	2.700	133,000	358,350	2.6944	0.674	0.668	0.681	0.674	0.681	527,654	0.6791	0.94%
2001-11-08	0	2.650	2.625	2.650	2.450	2.675	303,000	786,625	2.5961	0.668	0.662	0.668	0.618	0.674	1,202,100	0.6544	1.92%
2001-11-07	0	2.600	2.550	2.600	2.525	2.625	122,000	314,900	2.5811	0.655	0.643	0.655	0.636	0.662	484,014	0.6506	4.00%
2001-11-06	0	2.500	2.475	2.500	2.450	2.525	203,000	506,125	2.4932	0.630	0.624	0.630	0.618	0.636	805,367	0.6284	0.00%
2001-11-05	0	2.500	2.500	2.550	2.500	2.525	35,000	87,875	2.5107	0.630	0.630	0.643	0.630	0.636	138,856	0.6328	0.00%
2001-11-02	0	2.500	2.475	2.550	2.500	2.650	138,000	350,450	2.5395	0.630	0.624	0.643	0.630	0.668	547,491	0.6401	-5.66%
2001-11-01	0	2.650	2.550	2.600	2.500	2.650	132,200	342,580	2.5914	0.668	0.643	0.655	0.630	0.668	524,481	0.6532	10.42%
2001-10-31	0	2.400	2.400	2.500	2.400	2.400	294,000	705,600	2.4000	0.605	0.605	0.630	0.605	0.605	1,166,394	0.6049	-2.04%
2001-10-30	0	2.450	2.450	2.500	2.425	2.450	9,000	21,900	2.4333	0.618	0.618	0.630	0.611	0.618	35,706	0.6133	2.08%
2001-10-29	0	2.400	2.375	2.500	2.400	2.425	163,000	392,400	2.4074	0.605	0.599	0.630	0.605	0.611	646,674	0.6068	0.00%
2001-10-26	0	2.400	2.400	-	2.400	2.400	8,000	19,200	2.4000	0.605	0.605	-	0.605	0.605	31,739	0.6049	0.00%
2001-10-24	0	2.400	2.400	2.450	2.400	2.450	372,000	893,550	2.4020	0.605	0.605	0.618	0.605	0.618	1,475,845	0.6054	-2.04%
2001-10-23	0	2.450	2.450	2.500	2.425	2.500	351,000	857,425	2.4428	0.618	0.618	0.630	0.611	0.630	1,392,532	0.6157	0.00%
2001-10-22	0	2.450	2.425	2.450	2.450	2.450	31,000	75,950	2.4500	0.618	0.611	0.618	0.618	0.618	122,987	0.6175	0.00%
2001-10-19	0	2.450	2.425	2.450	2.450	2.475	55,000	135,250	2.4591	0.618	0.611	0.618	0.618	0.624	218,203	0.6198	0.00%
2001-10-18	0	2.450	2.425	2.450	2.425	2.450	353,200	864,870	2.4487	0.618	0.611	0.618	0.611	0.618	1,401,260	0.6172	-1.01%
2001-10-17	0	2.475	2.425	-	2.425	2.475	1,964,000	4,723,075	2.4048	0.624	0.611	-	0.611	0.624	7,791,829	0.6062	2.06%
2001-10-16	0	2.425	2.425	2.600	2.425	2.500	94,665	236,429	2.4975	0.611	0.611	0.655	0.611	0.630	375,567	0.6295	0.00%
2001-10-15	0	2.425	2.425	2.500	2.400	2.500	56,000	135,500	2.4196	0.611	0.611	0.630	0.605	0.630	222,170	0.6099	-5.83%
2001-10-12	0	2.575	2.450	2.575	-	-	0	0	-	0.649	0.618	0.649	-	-	0	-	-2.83%
2001-10-11	0	2.650	2.525	-	2.650	2.650	25,000	66,250	2.6500	0.668	0.636	-	0.668	0.668	99,183	0.6680	7.07%
2001-10-10	0	2.475	2.450	-	-	-	8,000	19,600	2.4500	0.624	0.618	-	-	-	31,739	0.6175	0.00%
2001-10-09	0	2.475	2.475	-	-	-	0	0	-	0.624	0.624	-	-	-	0	-	0.00%
2001-10-08	0	2.475	2.450	2.500	2.475	2.500	165,000	411,500	2.4939	0.624	0.618	0.630	0.624	0.630	654,609	0.6286	-2.94%
2001-10-05	0	2.550	2.500	2.550	2.550	2.550	6,000	15,300	2.5500	0.643	0.630	0.643	0.643	0.643	23,804	0.6428	0.00%
2001-10-04	0	2.550	2.525	2.550	2.525	2.550	147,000	372,175	2.5318	0.643	0.636	0.643	0.636	0.643	583,197	0.6382	0.99%
2001-10-03	0	2.525	2.500	2.525	2.500	2.525	42,000	105,550	2.5131	0.636	0.630	0.636	0.630	0.636	166,628	0.6334	1.00%
2001-09-28	0	2.500	2.500	2.600	-	-	0	0	-	0.630	0.630	0.655	-	-	0	-	0.00%
2001-09-27	0	2.500	2.425	2.525	2.425	2.500	52,000	129,250	2.4856	0.630	0.611	0.636	0.611	0.630	206,301	0.6265	3.09%
2001-09-26	0	2.425	2.350	2.425	-	-	0	0	-	0.611	0.592	0.611	-	-	0	-	0.00%
2001-09-25	0	2.425	2.325	2.450	-	-	0	0	-	0.611	0.586	0.618	-	-	0	-	0.00%
2001-09-24	0	2.425	2.350	2.425	2.350	2.425	136,000	321,325	2.3627	0.611	0.592	0.611	0.592	0.611	539,556	0.5955	2.11%
2001-09-21	0	2.375	2.325	2.375	2.375	2.400	100,000	239,000	2.3900	0.599	0.586	0.599	0.599	0.605	396,733	0.6024	-2.06%
2001-09-20	0	2.425	2.375	2.425	2.425	2.425	95,000	230,375	2.4250	0.611	0.599	0.611	0.611	0.611	376,896	0.6112	-2.02%
2001-09-19	0	2.475	2.475	2.500	2.450	2.475	31,000	76,225	2.4589	0.624	0.624	0.630	0.618	0.624	122,987	0.6198	1.02%
2001-09-18	0	2.450	2.400	2.500	2.450	2.450	14,000	34,300	2.4500	0.618	0.605	0.630	0.618	0.618	55,543	0.6175	-1.01%
2001-09-17	0	2.475	2.450	2.500	2.475	2.500	60,000	149,500	2.4917	0.624	0.618	0.630	0.624	0.630	238,040	0.6280	-6.60%
2001-09-14	0	2.650	2.525	2.650	-	-	0	0	-	0.668	0.636	0.668	-	-	0	-	0.00%
2001-09-13	0	2.650	2.575	2.700	2.575	2.650	35,000	91,450	2.6129	0.668	0.649	0.681	0.649	0.668	138,856	0.6586	1.92%
2001-09-12	0	2.600	2.575	2.650	2.550	2.650	98,000	253,050	2.5821	0.655	0.649	0.668	0.643	0.668	388,798	0.6509	-8.77%
2001-09-11	0	2.850	2.800	2.875	2.850	2.850	61,011	173,880	2.8500	0.718	0.706	0.725	0.718	0.718	242,051	0.7184	0.00%
2001-09-10	0	2.850	2.700	2.850	2.850	2.850	60,000	171,000	2.8500	0.718	0.681	0.718	0.718	0.718	238,040	0.7184	1.79%
2001-09-07	0	2.800	2.800	2.875	2.775	2.775	10,000	27,750	2.7750	0.706	0.706	0.725	0.699	0.699	39,673	0.6995	-1.75%
2001-09-06	0	2.850	2.600	2.900	2.850	2.850	20,000	57,000	2.8500	0.718	0.655	0.731	0.718	0.718	79,347	0.7184	1.79%
2001-09-05	0	2.800	2.750	2.850	2.800	2.800	20,000	56,000	2.8000	0.706	0.693	0.718	0.706	0.706	79,347	0.7058	0.90%
2001-09-04	0	2.775	2.775	2.800	-	-	0	0	-	0.699	0.699	0.706	-	-	0	-	2.78%
2001-09-03	0	2.700	2.700	2.925	2.675	2.700	18,000	48,425	2.6903	0.681	0.681	0.737	0.674	0.681	71,412	0.6781	-3.57%
2001-08-31	0	2.800	2.800	2.900	2.800	2.800	20,000	56,000	2.8000	0.706	0.706	0.731	0.706	0.706	79,347	0.7058	0.00%
2001-08-30	0	2.800	2.800	2.850	2.800	2.825	35,000	98,675	2.8193	0.706	0.706	0.718	0.706	0.712	138,856	0.7106	-0.88%
2001-08-29	0	2.825	2.800	2.875	2.800	2.850	74,000	209,700	2.8338	0.712	0.706	0.725	0.706	0.718	293,582	0.7143	-2.59%
2001-08-28	0	2.900	2.825	2.900	2.800	2.900	33,000	93,900	2.8455	0.731	0.712	0.731	0.706	0.731	130,922	0.7172	2.65%
2001-08-27	0	2.825	2.825	3.000	2.825	2.825	50,000	141,250	2.8250	0.712	0.712	0.756	0.712	0.712	198,366	0.7121	0.89%
2001-08-24	0	2.800	2.800	2.850	2.800	2.825	46,000	129,550	2.8163	0.706	0.706	0.718	0.706	0.712	182,497	0.7099	-1.75%
2001-08-23	0	2.850	2.825	2.900	2.825	2.850	47,000	132,950	2.8287	0.718	0.712	0.731	0.712	0.718	186,464	0.7130	0.88%
2001-08-22	0	2.825	2.800	2.925	-	-	0	0	-	0.712	0.706	0.737	-	-	0	-	0.00%
2001-08-21	0	2.825	2.800	2.925	2.825	2.875	169,000	480,325	2.8422	0.712	0.706	0.737	0.712	0.725	670,478	0.7164	0.00%
2001-08-20	0	2.825	2.825	2.900	2.825	2.900	16,000	46,025	2.8766	0.712	0.712	0.731	0.712	0.731	63,477	0.7251	-2.59%
2001-08-17	0	2.900	2.850	3.050	2.800	2.900	27,828	79,527	2.8578	0.731	0.718	0.769	0.706	0.731	110,403	0.7203	0.87%
2001-08-16	0	2.875	2.850	2.925	-	-	0	0	-	0.725	0.718	0.737	-	-	0	-	0.00%
2001-08-15	0	2.875	2.850	2.950	-	-	0	0	-	0.725	0.718	0.744	-	-	0	-	0.00%
2001-08-14	0	2.875	2.850	-	2.875	2.875	10,000	28,750	2.8750	0.725	0.718	-	0.725	0.725	39,673	0.7247	1.77%
2001-08-13	0	2.825	2.750	2.825	2.825	2.825	20,000	56,500	2.8250	0.712	0.693	0.712	0.712	0.712	79,347	0.7121	0.00%
2001-08-10	0	2.825	2.825	2.975	2.825	2.825	53,000	149,725	2.8250	0.712	0.712	0.750	0.712	0.712	210,268	0.7121	0.00%
2001-08-09	0	2.825	2.825	2.850	2.825	2.825	13,000	36,725	2.8250	0.712	0.712	0.718	0.712	0.712	51,575	0.7121	-0.88%
2001-08-08	0	2.850	2.825	2.975	2.825	2.850	120,000	341,275	2.8440	0.718	0.712	0.750	0.712	0.718	476,079	0.7168	-0.87%
2001-08-07	0	2.875	2.825	3.000	2.850	2.875	71,000	203,100	2.8606	0.725	0.712	0.756	0.718	0.725	281,680	0.7210	-4.17%
2001-08-06	0	3.000	2.850	3.000	3.000	3.000	10,000	30,000	3.0000	0.756	0.718	0.756	0.756	0.756	39,673	0.7562	0.00%
2001-08-03	0	3.000	2.850	3.000	2.825	3.000	20,000	58,250	2.9125	0.756	0.718	0.756	0.712	0.756	79,347	0.7341	-0.99%
2001-08-02	0	3.100	2.850	-	3.100	3.100	20,000	62,000	3.1000	0.764	0.702	-	0.764	0.764	81,180	0.7637	7.83%
2001-08-01	0	2.875	2.875	3.050	2.875	3.000	50,000	148,025	2.9605	0.708	0.708	0.751	0.708	0.739	202,949	0.7294	-4.17%
2001-07-31	0	3.000	3.000	3.050	3.000	3.050	29,000	87,400	3.0138	0.739	0.739	0.751	0.739	0.751	117,710	0.7425	0.00%
2001-07-30	0	3.000	2.925	3.000	3.000	3.000	20,000	60,000	3.0000	0.739	0.721	0.739	0.739	0.739	81,180	0.7391	-1.64%
2001-07-27	0	3.050	2.950	3.000	3.000	3.000	32,460	94,334	2.9062	0.751	0.727	0.739	0.739	0.739	131,755	0.7160	-0.81%
2001-07-26	0	3.075	3.000	3.075	3.100	3.100	70,000	217,000	3.1000	0.758	0.739	0.758	0.764	0.764	284,129	0.7637	2.50%
2001-07-24	0	3.000	2.925	3.000	-	-	0	0	-	0.739	0.721	0.739	-	-	0	-	0.00%
2001-07-23	0	3.000	2.925	3.025	2.900	3.000	74,000	217,650	2.9412	0.739	0.721	0.745	0.714	0.739	300,365	0.7246	4.35%
2001-07-20	0	2.875	2.875	3.000	2.875	2.875	10,000	28,750	2.8750	0.708	0.708	0.739	0.708	0.708	40,590	0.7083	4.55%
2001-07-19	0	2.750	-	3.000	2.750	3.050	135,000	399,750	2.9611	0.678	-	0.739	0.678	0.751	547,962	0.7295	-11.29%
2001-07-18	0	3.100	3.075	3.175	3.100	3.200	62,000	194,200	3.1323	0.764	0.758	0.782	0.764	0.788	251,657	0.7717	-3.13%
2001-07-17	0	3.200	3.100	3.200	3.100	3.200	17,000	53,900	3.1706	0.788	0.764	0.788	0.764	0.788	69,003	0.7811	0.00%
2001-07-16	0	3.200	3.100	3.200	3.200	3.200	10,000	32,000	3.2000	0.788	0.764	0.788	0.788	0.788	40,590	0.7884	-0.78%
2001-07-13	0	3.225	3.075	3.225	3.200	3.225	5,000	16,025	3.2050	0.795	0.758	0.795	0.788	0.795	20,295	0.7896	0.78%
2001-07-12	0	3.200	3.025	3.200	-	-	0	0	-	0.788	0.745	0.788	-	-	0	-	0.00%
2001-07-11	0	3.200	3.025	3.200	-	-	0	0	-	0.788	0.745	0.788	-	-	0	-	0.00%
2001-07-10	0	3.200	3.100	3.200	3.200	3.200	10,000	32,000	3.2000	0.788	0.764	0.788	0.788	0.788	40,590	0.7884	0.00%
2001-07-09	0	3.200	3.100	3.200	3.075	3.200	4,000	12,500	3.1250	0.788	0.764	0.788	0.758	0.788	16,236	0.7699	1.59%
2001-07-05	0	3.150	3.150	3.250	3.125	3.200	125,075	394,683	3.1556	0.776	0.776	0.801	0.770	0.788	507,677	0.7774	-1.56%
2001-07-04	0	3.200	3.100	3.200	3.200	3.325	166,000	536,975	3.2348	0.788	0.764	0.788	0.788	0.819	673,791	0.7969	-3.76%
2001-07-03	0	3.325	3.325	3.375	3.325	3.375	48,000	161,175	3.3578	0.819	0.819	0.831	0.819	0.831	194,831	0.8273	-1.48%
2001-06-29	0	3.375	3.375	3.400	3.375	3.400	110,000	371,550	3.3777	0.831	0.831	0.838	0.831	0.838	446,488	0.8322	0.00%
2001-06-28	0	3.375	3.375	3.425	3.375	3.500	116,000	392,425	3.3830	0.831	0.831	0.844	0.831	0.862	470,842	0.8335	-2.17%
2001-06-27	0	3.450	3.400	3.450	3.400	3.550	48,000	165,750	3.4531	0.850	0.838	0.850	0.838	0.875	194,831	0.8507	1.47%
2001-06-26	0	3.400	3.375	3.500	3.325	3.400	111,000	374,600	3.3748	0.838	0.831	0.862	0.819	0.838	450,547	0.8314	2.26%
2001-06-22	0	3.325	3.325	3.425	-	-	0	0	-	0.819	0.819	0.844	-	-	0	-	0.00%
2001-06-21	0	3.325	3.325	3.425	3.300	3.425	125,000	418,775	3.3502	0.819	0.819	0.844	0.813	0.844	507,373	0.8254	-1.48%
2001-06-20	0	3.375	3.375	3.425	3.375	3.400	50,000	169,625	3.3925	0.831	0.831	0.844	0.831	0.838	202,949	0.8358	-0.74%
2001-06-19	0	3.400	3.400	3.450	3.400	3.450	174,000	591,700	3.4006	0.838	0.838	0.850	0.838	0.850	706,263	0.8378	-1.45%
2001-06-18	0	3.450	3.400	3.450	3.450	3.450	50,000	172,500	3.4500	0.850	0.838	0.850	0.850	0.850	202,949	0.8500	-1.43%
2001-06-15	0	3.500	3.400	3.500	3.350	3.500	70,000	238,000	3.4000	0.862	0.838	0.862	0.825	0.862	284,129	0.8376	4.48%
2001-06-14	0	3.350	3.300	3.400	3.350	3.400	57,000	193,300	3.3912	0.825	0.813	0.838	0.825	0.838	231,362	0.8355	-1.47%
2001-06-13	0	3.400	3.400	3.450	3.400	3.450	147,000	507,050	3.4493	0.838	0.838	0.850	0.838	0.850	596,670	0.8498	-2.86%
2001-06-12	0	3.500	3.500	3.550	3.475	3.550	48,075	168,813	3.5115	0.862	0.862	0.875	0.856	0.875	195,136	0.8651	-1.41%
2001-06-11	0	3.550	3.500	3.600	3.500	3.550	188,000	659,500	3.5080	0.875	0.862	0.887	0.862	0.875	763,088	0.8643	1.43%
2001-06-08	0	3.500	3.500	3.525	3.450	3.550	233,000	813,550	3.4916	0.862	0.862	0.868	0.850	0.875	945,743	0.8602	1.45%
2001-06-07	0	3.450	3.450	3.500	3.400	3.475	492,000	1,699,375	3.4540	0.850	0.850	0.862	0.838	0.856	1,997,019	0.8510	-0.72%
2001-06-06	0	3.475	3.400	3.500	3.475	3.525	795,000	2,779,950	3.4968	0.856	0.838	0.862	0.856	0.868	3,226,890	0.8615	0.00%
2001-06-05	0	3.475	3.475	3.500	3.450	3.500	1,046,000	3,640,200	3.4801	0.856	0.856	0.862	0.850	0.862	4,245,694	0.8574	1.46%
2001-06-04	0	3.425	3.425	3.450	3.375	3.450	360,000	1,230,100	3.4169	0.844	0.844	0.850	0.831	0.850	1,461,233	0.8418	1.48%
2001-06-01	0	3.375	3.350	3.400	3.375	3.400	30,000	101,375	3.3792	0.831	0.825	0.838	0.831	0.838	121,769	0.8325	0.75%
2001-05-31	0	3.350	3.350	3.375	3.350	3.400	139,000	469,125	3.3750	0.825	0.825	0.831	0.825	0.838	564,198	0.8315	-3.60%
2001-05-30	0	3.475	3.400	3.500	3.400	3.525	166,000	576,850	3.4750	0.856	0.838	0.862	0.838	0.868	673,791	0.8561	-2.11%
2001-05-29	0	3.550	3.550	3.575	3.500	3.600	102,700	364,520	3.5494	0.875	0.875	0.881	0.862	0.887	416,857	0.8744	-1.39%
2001-05-28	0	3.600	3.550	3.625	3.500	3.700	610,000	2,176,300	3.5677	0.887	0.875	0.893	0.862	0.912	2,475,978	0.8790	2.86%
2001-05-25	0	3.500	3.500	3.525	3.450	3.525	195,000	683,175	3.5035	0.862	0.862	0.868	0.850	0.868	791,501	0.8631	0.00%
2001-05-24	0	3.500	3.500	3.550	3.500	3.550	239,000	838,300	3.5075	0.862	0.862	0.875	0.862	0.875	970,096	0.8641	-2.10%
2001-05-23	0	3.575	3.500	3.575	3.400	3.650	517,000	1,829,875	3.5394	0.881	0.862	0.881	0.838	0.899	2,098,493	0.8720	5.93%
2001-05-22	0	3.375	3.375	3.400	3.300	3.475	593,000	2,017,650	3.4024	0.831	0.831	0.838	0.813	0.856	2,406,976	0.8383	2.27%
2001-05-21	0	3.300	3.250	3.300	3.200	3.300	238,000	784,900	3.2979	0.813	0.801	0.813	0.788	0.813	966,037	0.8125	0.00%
2001-05-18	0	3.300	3.250	3.350	3.200	3.300	256,000	835,275	3.2628	0.813	0.801	0.825	0.788	0.813	1,039,099	0.8038	3.12%
2001-05-17	0	3.200	3.200	3.250	3.150	3.200	390,000	1,243,100	3.1874	0.788	0.788	0.801	0.776	0.788	1,583,003	0.7853	2.40%
2001-05-16	0	3.125	3.050	3.150	3.000	3.150	90,000	277,450	3.0828	0.770	0.751	0.776	0.739	0.776	365,308	0.7595	4.17%
2001-05-15	0	3.000	3.000	3.050	3.000	3.100	71,000	214,750	3.0246	0.739	0.739	0.751	0.739	0.764	288,188	0.7452	-3.23%
2001-05-14	0	3.100	3.025	3.100	3.100	3.100	4,000	12,400	3.1000	0.764	0.745	0.764	0.764	0.764	16,236	0.7637	1.64%
2001-05-11	0	3.050	3.025	3.050	3.000	3.050	146,000	439,200	3.0082	0.751	0.745	0.751	0.739	0.751	592,611	0.7411	1.67%
2001-05-10	0	3.000	3.000	3.075	3.000	3.000	28,000	84,000	3.0000	0.739	0.739	0.758	0.739	0.739	113,651	0.7391	-0.83%
2001-05-09	0	3.025	3.025	3.100	3.025	3.025	10,000	30,250	3.0250	0.745	0.745	0.764	0.745	0.745	40,590	0.7453	0.00%
2001-05-08	0	3.025	3.025	3.100	3.025	3.100	70,000	213,250	3.0464	0.745	0.745	0.764	0.745	0.764	284,129	0.7505	-1.63%
2001-05-07	0	3.075	3.050	3.075	3.075	3.100	20,000	61,400	3.0700	0.758	0.751	0.758	0.758	0.764	81,180	0.7563	-0.81%
2001-05-04	0	3.100	3.000	3.100	3.050	3.100	83,000	255,650	3.0801	0.764	0.739	0.764	0.751	0.764	336,895	0.7588	2.31%
2001-05-03	0	3.100	3.075	3.100	3.050	3.100	114,000	353,150	3.0978	0.746	0.740	0.746	0.734	0.746	473,414	0.7460	0.81%
2001-05-02	0	3.075	3.075	3.100	3.075	3.125	61,000	188,850	3.0959	0.740	0.740	0.746	0.740	0.753	253,318	0.7455	-1.60%
2001-04-27	0	3.125	3.050	3.150	3.000	3.125	43,000	132,875	3.0901	0.753	0.734	0.759	0.722	0.753	178,568	0.7441	1.63%
2001-04-26	0	3.075	3.000	3.100	3.000	3.075	38,520	116,495	3.0243	0.740	0.722	0.746	0.722	0.740	159,964	0.7283	2.50%
2001-04-25	0	3.000	3.000	3.025	3.000	3.000	18,000	54,000	3.0000	0.722	0.722	0.728	0.722	0.722	74,750	0.7224	1.69%
2001-04-24	0	2.950	2.950	3.075	2.950	2.975	20,000	59,175	2.9588	0.710	0.710	0.740	0.710	0.716	83,055	0.7125	-1.67%
2001-04-23	0	3.000	3.000	3.050	3.000	3.000	2,000	6,000	3.0000	0.722	0.722	0.734	0.722	0.722	8,306	0.7224	0.00%
2001-04-20	0	3.000	3.000	3.050	3.000	3.000	52,000	156,000	3.0000	0.722	0.722	0.734	0.722	0.722	215,943	0.7224	0.00%
2001-04-19	0	3.000	3.000	3.025	2.975	3.025	308,000	922,950	2.9966	0.722	0.722	0.728	0.716	0.728	1,279,048	0.7216	1.69%
2001-04-18	0	2.950	2.950	3.000	2.950	3.000	126,000	372,050	2.9528	0.710	0.710	0.722	0.710	0.722	523,247	0.7110	1.72%
2001-04-17	0	2.900	2.900	2.950	2.900	2.925	98,000	284,725	2.9054	0.698	0.698	0.710	0.698	0.704	406,970	0.6996	-2.52%
2001-04-12	0	2.975	2.950	3.000	2.900	3.000	202,000	597,225	2.9566	0.716	0.710	0.722	0.698	0.722	838,856	0.7120	1.71%
2001-04-11	0	2.925	2.925	2.950	2.925	2.950	89,000	260,825	2.9306	0.704	0.704	0.710	0.704	0.710	369,595	0.7057	0.00%
2001-04-10	0	2.925	2.925	2.950	2.900	2.950	160,000	469,000	2.9313	0.704	0.704	0.710	0.698	0.710	664,440	0.7059	0.00%
2001-04-09	0	2.925	2.900	3.025	2.875	2.925	854,000	2,507,175	2.9358	0.704	0.698	0.728	0.692	0.704	3,546,451	0.7070	1.74%
2001-04-06	0	2.875	2.875	2.900	2.850	3.050	53,000	153,675	2.8995	0.692	0.692	0.698	0.686	0.734	220,096	0.6982	0.00%
2001-04-04	0	2.875	2.875	2.900	2.825	2.875	253,000	721,300	2.8510	0.692	0.692	0.698	0.680	0.692	1,050,646	0.6865	-0.86%
2001-04-03	0	2.900	2.900	2.950	2.900	2.925	75,000	218,625	2.9150	0.698	0.698	0.710	0.698	0.704	311,456	0.7019	-0.85%
2001-04-02	0	2.925	2.925	2.975	2.875	2.950	101,000	294,875	2.9196	0.704	0.704	0.716	0.692	0.710	419,428	0.7030	0.86%
2001-03-30	0	2.900	2.875	2.925	2.875	2.975	368,000	1,069,300	2.9057	0.698	0.692	0.704	0.692	0.716	1,528,213	0.6997	-3.33%
2001-03-29	0	3.000	2.900	3.000	2.750	3.000	1,460,000	4,264,450	2.9209	0.722	0.698	0.722	0.662	0.722	6,063,019	0.7034	-4.00%
2001-03-28	0	3.125	3.000	3.175	2.975	3.450	2,987,977	9,310,383	3.1159	0.753	0.722	0.765	0.716	0.831	12,408,330	0.7503	-8.09%
2001-03-27	0	3.400	3.375	3.450	3.350	3.475	132,000	453,150	3.4330	0.819	0.813	0.831	0.807	0.837	548,163	0.8267	-1.45%
2001-03-26	0	3.450	3.375	3.450	3.350	3.450	155,000	527,075	3.4005	0.831	0.813	0.831	0.807	0.831	643,677	0.8189	3.76%
2001-03-23	0	3.325	3.325	3.400	3.025	3.675	531,000	1,732,350	3.2624	0.801	0.801	0.819	0.728	0.885	2,205,112	0.7856	-8.90%
2001-03-22	1	3.650	-	-	-	-	0	0	-	0.879	-	-	-	-	0	-	0.00%
2001-03-21	0	3.650	3.650	3.700	3.550	3.650	152,000	552,500	3.6349	0.879	0.879	0.891	0.855	0.879	631,218	0.8753	0.69%
2001-03-20	0	3.625	3.625	3.650	3.525	3.650	90,000	323,875	3.5986	0.873	0.873	0.879	0.849	0.879	373,748	0.8666	2.84%
2001-03-19	0	3.525	3.525	3.600	3.500	3.550	24,000	84,650	3.5271	0.849	0.849	0.867	0.843	0.855	99,666	0.8493	-1.40%
2001-03-16	0	3.575	3.550	3.650	3.500	3.575	36,044	128,000	3.5512	0.861	0.855	0.879	0.843	0.861	149,682	0.8551	0.00%
2001-03-15	0	3.575	3.525	3.575	3.500	3.575	68,000	238,975	3.5143	0.861	0.849	0.861	0.843	0.861	282,387	0.8463	0.00%
2001-03-14	0	3.575	3.550	3.575	3.550	3.575	20,000	71,425	3.5713	0.861	0.855	0.861	0.855	0.861	83,055	0.8600	-0.69%
2001-03-13	0	3.600	3.575	3.625	3.525	3.600	112,000	397,975	3.5533	0.867	0.861	0.873	0.849	0.867	465,108	0.8557	-1.37%
2001-03-12	0	3.650	3.650	3.675	3.650	3.700	180,000	658,375	3.6576	0.879	0.879	0.885	0.879	0.891	747,496	0.8808	-2.67%
2001-03-09	0	3.750	3.725	3.800	3.750	3.800	40,000	149,750	3.7438	0.903	0.897	0.915	0.903	0.915	166,110	0.9015	-1.32%
2001-03-08	0	3.800	3.775	3.800	-	-	0	0	-	0.915	0.909	0.915	-	-	0	-	0.00%
2001-03-07	0	3.800	3.800	3.850	-	-	2,000	7,600	3.8000	0.915	0.915	0.927	-	-	8,306	0.9151	0.00%
2001-03-06	0	3.800	3.775	3.800	3.775	3.825	179,000	680,250	3.8003	0.915	0.909	0.915	0.909	0.921	743,343	0.9151	1.33%
2001-03-05	0	3.750	3.750	3.825	3.700	3.750	71,000	265,500	3.7394	0.903	0.903	0.921	0.891	0.903	294,845	0.9005	1.35%
2001-03-02	0	3.700	3.700	3.800	3.700	3.750	93,000	345,200	3.7118	0.891	0.891	0.915	0.891	0.903	386,206	0.8938	-0.67%
2001-03-01	0	3.725	3.675	3.725	3.650	3.725	161,000	595,700	3.7000	0.897	0.885	0.897	0.879	0.897	668,593	0.8910	0.00%
2001-02-28	0	3.725	3.700	3.825	3.700	3.850	185,000	705,150	3.8116	0.897	0.891	0.921	0.891	0.927	768,259	0.9179	-3.87%
2001-02-27	0	3.875	3.850	3.875	3.825	3.875	109,000	418,600	3.8404	0.933	0.927	0.933	0.921	0.933	452,650	0.9248	1.97%
2001-02-26	0	3.800	3.800	3.825	3.750	3.825	103,000	390,125	3.7876	0.915	0.915	0.921	0.903	0.921	427,734	0.9121	2.70%
2001-02-23	0	3.700	3.700	3.750	3.700	3.750	145,000	538,750	3.7155	0.891	0.891	0.903	0.891	0.903	602,149	0.8947	1.37%
2001-02-22	0	3.650	3.650	3.700	3.650	3.700	188,000	690,500	3.6729	0.879	0.879	0.891	0.879	0.891	780,718	0.8844	-2.67%
2001-02-21	0	3.750	3.750	3.775	3.750	3.775	148,000	558,200	3.7716	0.903	0.903	0.909	0.903	0.909	614,607	0.9082	-0.66%
2001-02-20	0	3.775	3.775	3.825	3.750	3.825	220,000	835,150	3.7961	0.909	0.909	0.921	0.903	0.921	913,606	0.9141	0.00%
2001-02-19	0	3.775	3.775	3.800	3.750	3.800	119,000	449,025	3.7733	0.909	0.909	0.915	0.903	0.915	494,178	0.9086	-0.66%
2001-02-16	0	3.800	3.775	3.825	3.800	3.850	408,000	1,565,275	3.8365	0.915	0.909	0.921	0.915	0.927	1,694,323	0.9238	-1.30%
2001-02-15	0	3.850	3.825	3.850	3.750	3.875	264,000	998,825	3.7834	0.927	0.921	0.927	0.903	0.933	1,096,327	0.9111	1.32%
2001-02-14	0	3.800	3.800	3.825	3.725	3.825	476,000	1,810,000	3.8025	0.915	0.915	0.921	0.897	0.921	1,976,710	0.9157	1.33%
2001-02-13	0	3.750	3.750	3.775	3.700	3.775	137,000	510,450	3.7259	0.903	0.903	0.909	0.891	0.909	568,927	0.8972	2.74%
2001-02-12	0	3.650	3.650	3.675	3.600	3.675	330,520	1,204,179	3.6433	0.879	0.879	0.885	0.867	0.885	1,372,568	0.8773	2.82%
2001-02-09	0	3.550	-	3.650	3.500	3.600	448,000	1,589,825	3.5487	0.855	-	0.879	0.843	0.867	1,860,433	0.8545	-1.39%
2001-02-08	0	3.600	3.575	3.600	3.575	3.600	90,000	322,750	3.5861	0.867	0.861	0.867	0.861	0.867	373,748	0.8636	0.70%
2001-02-07	0	3.575	3.550	3.575	3.525	3.600	127,000	454,075	3.5754	0.861	0.855	0.861	0.849	0.867	527,400	0.8610	0.00%
2001-02-06	0	3.575	3.575	3.625	3.525	3.575	123,000	434,475	3.5323	0.861	0.861	0.873	0.849	0.861	510,789	0.8506	1.42%
2001-02-05	0	3.525	3.500	3.550	3.500	3.575	105,000	369,800	3.5219	0.849	0.843	0.855	0.843	0.861	436,039	0.8481	0.71%
2001-02-02	0	3.500	3.475	3.500	3.475	3.500	78,000	272,975	3.4997	0.843	0.837	0.843	0.837	0.843	323,915	0.8427	1.45%
2001-02-01	0	3.450	3.475	3.500	3.425	3.500	439,000	1,520,500	3.4636	0.831	0.837	0.843	0.825	0.843	1,823,058	0.8340	-1.43%
2001-01-31	0	3.500	3.475	3.500	3.450	3.500	243,000	847,025	3.4857	0.843	0.837	0.843	0.831	0.843	1,009,119	0.8394	0.00%
2001-01-30	0	3.500	3.475	3.500	3.500	3.525	201,000	703,600	3.5005	0.843	0.837	0.843	0.843	0.849	834,703	0.8429	-0.71%
2001-01-29	0	3.525	3.500	3.550	3.500	3.550	180,000	632,500	3.5139	0.849	0.843	0.855	0.843	0.855	747,496	0.8462	0.71%
2001-01-23	0	3.500	3.475	3.500	3.450	3.500	63,000	220,100	3.4937	0.843	0.837	0.843	0.831	0.843	261,623	0.8413	0.00%
2001-01-22	0	3.500	3.475	3.525	3.475	3.525	128,000	448,175	3.5014	0.843	0.837	0.849	0.837	0.849	531,552	0.8431	0.00%
2001-01-19	0	3.500	3.475	3.525	3.500	3.525	242,000	847,100	3.5004	0.843	0.837	0.849	0.843	0.849	1,004,966	0.8429	0.00%
2001-01-18	0	3.500	3.475	3.500	3.500	3.500	114,000	399,000	3.5000	0.843	0.837	0.843	0.843	0.843	473,414	0.8428	0.00%
2001-01-17	0	3.500	3.475	3.525	3.475	3.500	90,000	314,750	3.4972	0.843	0.837	0.849	0.837	0.843	373,748	0.8421	0.00%
2001-01-16	0	3.500	3.500	-	3.475	3.500	61,000	213,400	3.4984	0.843	0.843	-	0.837	0.843	253,318	0.8424	-0.71%
2001-01-15	0	3.525	3.500	3.550	3.500	3.525	38,000	133,200	3.5053	0.849	0.843	0.855	0.843	0.849	157,805	0.8441	0.71%
2001-01-12	0	3.500	3.475	3.500	3.500	3.500	36,000	126,000	3.5000	0.843	0.837	0.843	0.843	0.843	149,499	0.8428	0.00%
2001-01-11	0	3.500	3.475	-	3.475	3.500	38,000	132,750	3.4934	0.843	0.837	-	0.837	0.843	157,805	0.8412	0.72%
2001-01-10	0	3.475	3.450	3.500	3.475	3.575	474,100	1,668,630	3.5196	0.837	0.831	0.843	0.837	0.861	1,968,820	0.8475	-2.80%
2001-01-09	0	3.575	3.550	3.575	3.550	3.575	241,000	861,550	3.5749	0.861	0.855	0.861	0.855	0.861	1,000,813	0.8608	0.70%
2001-01-08	0	3.550	3.500	3.550	3.525	3.550	429,000	1,521,450	3.5465	0.855	0.843	0.855	0.849	0.855	1,781,531	0.8540	1.43%
2001-01-05	0	3.500	3.475	3.500	3.500	3.525	100,000	350,250	3.5025	0.843	0.837	0.843	0.843	0.849	415,275	0.8434	0.00%
2001-01-04	0	3.500	3.475	3.500	3.500	3.525	423,000	1,481,875	3.5033	0.843	0.837	0.843	0.843	0.849	1,756,614	0.8436	0.72%
2001-01-03	0	3.475	3.475	3.550	3.475	3.500	88,000	307,775	3.4974	0.837	0.837	0.855	0.837	0.843	365,442	0.8422	-0.71%
2001-01-02	0	3.500	3.475	3.500	3.500	3.575	205,000	717,800	3.5015	0.843	0.837	0.843	0.843	0.861	851,314	0.8432	0.00%
2000-12-29	0	3.500	3.475	3.500	3.500	3.550	375,000	1,313,400	3.5024	0.843	0.837	0.843	0.843	0.855	1,557,282	0.8434	0.00%
2000-12-28	0	3.500	3.500	3.600	3.475	3.550	94,000	329,800	3.5085	0.843	0.843	0.867	0.837	0.855	390,359	0.8449	0.00%
2000-12-27	0	3.500	3.475	3.500	3.500	3.500	178,000	623,000	3.5000	0.843	0.837	0.843	0.843	0.843	739,190	0.8428	0.00%
2000-12-22	0	3.500	3.450	3.550	3.500	3.500	110,000	385,000	3.5000	0.843	0.831	0.855	0.843	0.843	456,803	0.8428	0.00%
2000-12-21	0	3.500	3.475	3.600	3.475	3.500	93,010	324,809	3.4922	0.843	0.837	0.867	0.837	0.843	386,248	0.8409	-0.71%
2000-12-20	0	3.525	3.475	3.600	-	-	0	0	-	0.849	0.837	0.867	-	-	0	-	0.00%
2000-12-19	0	3.525	3.500	3.550	3.525	3.575	356,000	1,259,400	3.5376	0.849	0.843	0.855	0.849	0.861	1,478,380	0.8519	-1.40%
2000-12-18	0	3.575	3.550	3.600	3.550	3.600	268,000	961,100	3.5862	0.861	0.855	0.867	0.855	0.867	1,112,938	0.8636	-0.69%
2000-12-15	0	3.600	3.575	3.650	3.550	3.600	50,000	178,000	3.5600	0.867	0.861	0.879	0.855	0.867	207,638	0.8573	0.00%
2000-12-14	0	3.600	3.600	3.650	3.600	3.600	92,000	331,200	3.6000	0.867	0.867	0.879	0.867	0.867	382,053	0.8669	-0.69%
2000-12-13	0	3.625	3.600	3.625	3.575	3.625	83,110	299,180	3.5998	0.873	0.867	0.873	0.861	0.873	345,135	0.8668	0.69%
2000-12-12	0	3.600	3.600	3.625	3.575	3.600	67,000	240,975	3.5966	0.867	0.867	0.873	0.861	0.867	278,234	0.8661	0.00%
2000-12-11	0	3.600	3.600	3.625	3.575	3.600	61,000	219,075	3.5914	0.867	0.867	0.873	0.861	0.867	253,318	0.8648	2.86%
2000-12-08	0	3.500	3.500	3.525	3.500	3.500	70,000	245,000	3.5000	0.843	0.843	0.849	0.843	0.843	290,693	0.8428	0.72%
2000-12-07	0	3.475	3.475	3.500	3.475	3.475	64,000	222,400	3.4750	0.837	0.837	0.843	0.837	0.837	265,776	0.8368	-0.71%
2000-12-06	0	3.500	3.450	3.600	3.500	3.500	76,000	266,000	3.5000	0.843	0.831	0.867	0.843	0.843	315,609	0.8428	0.72%
2000-12-05	0	3.475	3.450	3.575	3.475	3.500	40,000	139,500	3.4875	0.837	0.831	0.861	0.837	0.843	166,110	0.8398	-0.71%
2000-12-04	0	3.500	3.500	3.550	3.500	3.525	139,000	486,875	3.5027	0.843	0.843	0.855	0.843	0.849	577,233	0.8435	0.72%
2000-12-01	0	3.475	3.475	3.525	3.350	3.475	249,000	862,100	3.4622	0.837	0.837	0.849	0.807	0.837	1,034,035	0.8337	2.21%
2000-11-30	0	3.400	3.400	3.450	3.400	3.500	125,000	432,650	3.4612	0.819	0.819	0.831	0.819	0.843	519,094	0.8335	-2.16%
2000-11-29	0	3.475	3.475	3.500	3.400	3.550	232,000	810,875	3.4952	0.837	0.837	0.843	0.819	0.855	963,439	0.8416	-0.71%
2000-11-28	0	3.500	3.500	3.525	3.500	3.550	30,000	105,750	3.5250	0.843	0.843	0.849	0.843	0.855	124,583	0.8488	-1.41%
2000-11-27	0	3.550	3.500	3.550	3.550	3.550	90,000	315,500	3.5056	0.855	0.843	0.855	0.855	0.855	373,748	0.8442	1.43%
2000-11-24	0	3.500	3.500	3.525	3.500	3.525	71,000	248,750	3.5035	0.843	0.843	0.849	0.843	0.849	294,845	0.8437	-0.71%
2000-11-23	0	3.525	3.450	3.525	3.500	3.600	18,000	64,300	3.5722	0.849	0.831	0.849	0.843	0.867	74,750	0.8602	0.71%
2000-11-22	0	3.500	3.450	3.500	3.425	3.500	130,000	449,225	3.4556	0.843	0.831	0.843	0.825	0.843	539,858	0.8321	1.45%
2000-11-21	0	3.450	3.425	3.550	3.450	3.450	50,000	172,500	3.4500	0.831	0.825	0.855	0.831	0.831	207,638	0.8308	0.00%
2000-11-20	0	3.450	3.450	3.475	3.425	3.450	35,000	120,625	3.4464	0.831	0.831	0.837	0.825	0.831	145,346	0.8299	-0.72%
2000-11-17	0	3.475	3.450	3.550	3.425	3.475	103,000	354,700	3.4437	0.837	0.831	0.855	0.825	0.837	427,734	0.8293	1.46%
2000-11-16	0	3.425	3.425	3.500	-	-	0	0	-	0.825	0.825	0.843	-	-	0	-	0.00%
2000-11-15	0	3.425	3.400	3.425	3.425	3.425	30,000	102,750	3.4250	0.825	0.819	0.825	0.825	0.825	124,583	0.8248	0.00%
2000-11-14	0	3.425	3.400	3.450	3.400	3.425	62,000	211,600	3.4129	0.825	0.819	0.831	0.819	0.825	257,471	0.8218	0.74%
2000-11-13	0	3.400	3.400	3.450	3.325	3.400	42,000	142,650	3.3964	0.819	0.819	0.831	0.801	0.819	174,416	0.8179	0.00%
2000-11-10	0	3.400	3.400	3.500	3.400	3.400	1,000	3,400	3.4000	0.819	0.819	0.843	0.819	0.819	4,153	0.8187	-1.45%
2000-11-09	0	3.450	3.400	3.475	3.450	3.450	7,000	24,150	3.4500	0.831	0.819	0.837	0.831	0.831	29,069	0.8308	0.73%
2000-11-08	0	3.425	3.425	3.475	3.425	3.500	48,000	165,400	3.4458	0.825	0.825	0.837	0.825	0.843	199,332	0.8298	0.00%
2000-11-07	0	3.425	3.425	3.500	3.350	3.400	72,000	242,700	3.3708	0.825	0.825	0.843	0.807	0.819	298,998	0.8117	0.74%
2000-11-06	0	3.400	3.400	3.500	3.400	3.450	25,000	85,500	3.4200	0.819	0.819	0.843	0.819	0.831	103,819	0.8236	-0.73%
2000-11-03	0	3.425	3.400	3.450	3.375	3.425	83,000	282,750	3.4066	0.825	0.819	0.831	0.813	0.825	344,678	0.8203	0.74%
2000-11-02	0	3.400	3.400	3.425	3.400	3.450	84,000	287,325	3.4205	0.819	0.819	0.825	0.819	0.831	348,831	0.8237	-0.73%
2000-11-01	0	3.425	3.400	3.525	3.400	3.600	60,000	210,400	3.5067	0.825	0.819	0.849	0.819	0.867	249,165	0.8444	3.79%
2000-10-31	0	3.300	3.300	3.350	3.300	3.300	5,000	16,500	3.3000	0.795	0.795	0.807	0.795	0.795	20,764	0.7947	0.00%
2000-10-30	0	3.300	3.275	3.325	3.225	3.300	80,000	259,500	3.2438	0.795	0.789	0.801	0.777	0.795	332,220	0.7811	1.54%
2000-10-27	0	3.250	3.200	3.350	3.200	3.300	77,000	251,550	3.2669	0.783	0.771	0.807	0.771	0.795	319,762	0.7867	-1.52%
2000-10-26	0	3.300	3.275	3.300	3.275	3.300	127,000	417,075	3.2841	0.795	0.789	0.795	0.789	0.795	527,400	0.7908	0.00%
2000-10-25	0	3.300	3.300	3.325	3.275	3.300	73,000	240,575	3.2955	0.795	0.795	0.801	0.789	0.795	303,151	0.7936	0.00%
2000-10-24	0	3.300	3.250	3.325	3.300	3.350	139,000	462,725	3.3290	0.795	0.783	0.801	0.795	0.807	577,233	0.8016	-2.22%
2000-10-23	0	3.375	3.350	3.375	3.375	3.375	12,000	40,500	3.3750	0.813	0.807	0.813	0.813	0.813	49,833	0.8127	0.75%
2000-10-20	0	3.350	3.350	3.375	3.325	3.350	69,000	230,650	3.3428	0.807	0.807	0.813	0.801	0.807	286,540	0.8049	1.52%
2000-10-19	0	3.300	3.275	3.300	3.275	3.325	189,000	621,650	3.2892	0.795	0.789	0.795	0.789	0.801	784,870	0.7920	-0.75%
2000-10-18	0	3.325	3.300	3.325	3.275	3.325	101,000	332,625	3.2933	0.801	0.795	0.801	0.789	0.801	419,428	0.7930	0.76%
2000-10-17	0	3.300	3.300	-	3.300	3.300	17,000	56,100	3.3000	0.795	0.795	-	0.795	0.795	70,597	0.7947	-1.49%
2000-10-16	0	3.350	3.325	3.400	3.325	3.400	44,000	147,450	3.3511	0.807	0.801	0.819	0.801	0.819	182,721	0.8070	3.08%
2000-10-13	0	3.250	3.250	3.300	3.200	3.275	116,000	374,625	3.2295	0.783	0.783	0.795	0.771	0.789	481,719	0.7777	-1.52%
2000-10-12	0	3.300	3.300	3.500	3.300	3.400	280,000	940,700	3.3596	0.795	0.795	0.843	0.795	0.819	1,162,771	0.8090	-2.94%
2000-10-11	0	3.400	3.400	3.425	3.375	3.400	163,000	553,950	3.3985	0.819	0.819	0.825	0.813	0.819	676,899	0.8184	-2.16%
2000-10-10	0	3.475	3.400	3.475	3.400	3.475	39,000	133,350	3.4192	0.837	0.819	0.837	0.819	0.837	161,957	0.8234	0.72%
2000-10-09	0	3.450	3.450	3.550	3.400	3.400	32,022	108,872	3.3999	0.831	0.831	0.855	0.819	0.819	132,979	0.8187	-1.43%
2000-10-05	0	3.500	3.500	3.575	3.450	3.550	60,000	210,500	3.5083	0.843	0.843	0.861	0.831	0.855	249,165	0.8448	0.00%
2000-10-04	0	3.500	3.475	3.500	3.475	3.500	98,000	341,450	3.4842	0.843	0.837	0.843	0.837	0.843	406,970	0.8390	1.45%
2000-10-03	0	3.450	3.450	3.525	3.450	3.500	112,000	388,425	3.4681	0.831	0.831	0.849	0.831	0.843	465,108	0.8351	-0.72%
2000-09-29	0	3.475	3.475	3.500	3.450	3.500	287,000	998,050	3.4775	0.837	0.837	0.843	0.831	0.843	1,191,840	0.8374	0.72%
2000-09-28	0	3.450	3.450	3.500	3.425	3.475	130,000	448,250	3.4481	0.831	0.831	0.843	0.825	0.837	539,858	0.8303	1.47%
2000-09-27	0	3.400	3.400	3.450	3.375	3.400	121,000	409,775	3.3866	0.819	0.819	0.831	0.813	0.819	502,483	0.8155	0.74%
2000-09-26	0	3.375	3.375	3.425	3.350	3.400	72,100	244,170	3.3865	0.813	0.813	0.825	0.807	0.819	299,413	0.8155	-1.46%
2000-09-25	0	3.425	3.425	3.475	3.350	3.425	135,000	459,500	3.4037	0.825	0.825	0.837	0.807	0.825	560,622	0.8196	2.24%
2000-09-22	0	3.350	3.325	3.350	3.325	3.400	346,000	1,159,475	3.3511	0.807	0.801	0.807	0.801	0.819	1,436,852	0.8070	0.00%
2000-09-21	0	3.350	3.350	3.400	3.325	3.375	308,000	1,032,575	3.3525	0.807	0.807	0.819	0.801	0.813	1,279,048	0.8073	-0.74%
2000-09-20	0	3.375	3.375	3.400	3.350	3.400	434,000	1,460,800	3.3659	0.813	0.813	0.819	0.807	0.819	1,802,295	0.8105	-0.74%
2000-09-19	0	3.400	3.375	3.400	3.300	3.450	248,000	838,775	3.3822	0.819	0.813	0.819	0.795	0.831	1,029,883	0.8144	0.00%
2000-09-18	0	3.400	3.350	3.400	3.375	3.475	226,000	768,625	3.4010	0.819	0.807	0.819	0.813	0.837	938,522	0.8190	-1.45%
2000-09-15	0	3.450	3.425	3.450	3.450	3.475	596,000	2,064,200	3.4634	0.831	0.825	0.831	0.831	0.837	2,475,041	0.8340	-0.72%
2000-09-14	0	3.475	3.475	3.500	3.475	3.650	248,000	870,275	3.5092	0.837	0.837	0.843	0.837	0.879	1,029,883	0.8450	-3.47%
2000-09-12	0	3.600	3.550	3.625	3.525	3.625	254,907	914,609	3.5880	0.867	0.855	0.873	0.849	0.873	1,058,566	0.8640	-1.37%
2000-09-11	0	3.650	3.600	3.700	3.650	3.675	52,000	190,300	3.6596	0.879	0.867	0.891	0.879	0.885	215,943	0.8813	-2.01%
2000-09-08	0	3.725	3.725	3.825	3.650	3.725	112,000	415,150	3.7067	0.897	0.897	0.921	0.879	0.897	465,108	0.8926	0.00%
2000-09-07	0	3.725	3.725	3.750	3.700	3.750	218,000	812,300	3.7261	0.897	0.897	0.903	0.891	0.903	905,300	0.8973	-2.61%
2000-09-06	0	3.825	3.800	3.825	3.800	3.825	39,000	148,675	3.8122	0.921	0.915	0.921	0.915	0.921	161,957	0.9180	0.00%
2000-09-05	0	3.825	3.825	3.850	3.800	3.850	30,000	114,850	3.8283	0.921	0.921	0.927	0.915	0.927	124,583	0.9219	-0.65%
2000-09-04	0	3.850	3.825	3.875	3.850	3.875	142,000	546,950	3.8518	0.927	0.921	0.933	0.927	0.933	589,691	0.9275	-0.65%
2000-09-01	0	3.875	3.850	3.900	3.850	3.875	35,000	135,000	3.8571	0.933	0.927	0.939	0.927	0.933	145,346	0.9288	0.65%
2000-08-31	0	3.850	3.850	3.875	3.800	3.850	57,000	216,875	3.8048	0.927	0.927	0.933	0.915	0.927	236,707	0.9162	-1.28%
2000-08-30	0	3.900	3.800	3.925	3.900	3.925	218,000	850,450	3.9011	0.939	0.915	0.945	0.939	0.945	905,300	0.9394	0.00%
2000-08-29	0	3.900	3.850	3.900	3.850	3.900	174,000	673,650	3.8716	0.939	0.927	0.939	0.927	0.939	722,579	0.9323	-0.48%
2000-08-28	0	3.950	3.950	4.000	3.950	4.025	51,000	201,650	3.9539	0.944	0.944	0.956	0.944	0.962	213,466	0.9446	0.64%
2000-08-25	0	3.925	3.900	3.925	3.925	3.950	366,000	1,439,050	3.9318	0.938	0.932	0.938	0.938	0.944	1,531,930	0.9394	0.00%
2000-08-24	0	3.925	3.925	3.950	3.925	3.975	255,000	1,007,400	3.9506	0.938	0.938	0.944	0.938	0.950	1,067,328	0.9439	0.00%
2000-08-23	0	3.925	3.925	3.950	3.925	3.975	103,000	406,800	3.9495	0.938	0.938	0.944	0.938	0.950	431,117	0.9436	-0.63%
2000-08-22	0	3.950	3.950	3.975	3.900	4.000	83,000	328,200	3.9542	0.944	0.944	0.950	0.932	0.956	347,405	0.9447	0.00%
2000-08-21	0	3.950	3.925	3.975	3.950	4.000	152,000	605,275	3.9821	0.944	0.938	0.950	0.944	0.956	636,211	0.9514	-1.25%
2000-08-18	0	4.000	3.975	4.000	3.900	4.000	14,000	55,200	3.9429	0.956	0.950	0.956	0.932	0.956	58,598	0.9420	0.63%
2000-08-17	0	3.975	3.950	3.975	3.975	4.000	21,000	83,675	3.9845	0.950	0.944	0.950	0.950	0.956	87,898	0.9520	0.00%
2000-08-16	0	3.975	3.950	4.000	3.900	4.025	128,000	509,700	3.9820	0.950	0.944	0.956	0.932	0.962	535,757	0.9514	0.63%
2000-08-15	0	3.950	3.900	3.950	3.875	4.000	105,000	417,300	3.9743	0.944	0.932	0.944	0.926	0.956	439,488	0.9495	1.28%
2000-08-14	0	3.900	3.900	3.950	3.875	4.000	61,000	238,975	3.9176	0.932	0.932	0.944	0.926	0.956	255,322	0.9360	-0.64%
2000-08-11	0	3.925	3.900	3.925	3.900	3.950	56,000	219,450	3.9188	0.938	0.932	0.938	0.932	0.944	234,394	0.9362	0.64%
2000-08-10	0	3.900	3.875	3.900	3.875	4.000	363,000	1,422,650	3.9191	0.932	0.926	0.932	0.926	0.956	1,519,373	0.9363	-2.50%
2000-08-09	0	4.000	4.000	4.025	3.975	4.075	137,000	551,075	4.0224	0.956	0.956	0.962	0.950	0.974	573,427	0.9610	-1.84%
2000-08-08	0	4.075	4.050	4.075	4.000	4.100	65,000	263,600	4.0554	0.974	0.968	0.974	0.956	0.980	272,064	0.9689	0.37%
2000-08-07	0	4.250	4.250	4.275	4.200	4.250	1,080,000	4,574,375	4.2355	0.970	0.970	0.976	0.959	0.970	4,731,998	0.9667	1.80%
2000-08-04	0	4.175	4.175	4.200	4.175	4.250	265,000	1,113,325	4.2012	0.953	0.953	0.959	0.953	0.970	1,161,092	0.9589	-2.34%
2000-08-03	0	4.275	4.250	4.275	4.200	4.275	144,000	611,850	4.2490	0.976	0.970	0.976	0.959	0.976	630,933	0.9698	1.18%
2000-08-02	0	4.225	4.225	4.250	4.225	4.375	351,200	1,504,670	4.2844	0.964	0.964	0.970	0.964	0.999	1,538,776	0.9778	0.60%
2000-08-01	0	4.200	4.175	4.200	4.150	4.225	390,300	1,633,885	4.1862	0.959	0.953	0.959	0.947	0.964	1,710,092	0.9554	2.44%
2000-07-31	0	4.100	4.100	4.125	4.000	4.125	261,000	1,067,250	4.0891	0.936	0.936	0.941	0.913	0.941	1,143,566	0.9333	0.61%
2000-07-28	0	4.075	4.075	4.125	4.000	4.300	606,000	2,470,175	4.0762	0.930	0.930	0.941	0.913	0.981	2,655,177	0.9303	-0.61%
2000-07-27	0	4.100	4.075	4.150	4.075	4.400	1,161,000	4,831,925	4.1619	0.936	0.930	0.947	0.930	1.004	5,086,898	0.9499	-5.75%
2000-07-26	0	4.350	4.350	4.375	3.900	4.400	3,150,000	13,268,800	4.2123	0.993	0.993	0.999	0.890	1.004	13,801,661	0.9614	14.47%
2000-07-25	0	3.800	3.750	3.800	3.700	3.900	550,000	2,097,750	3.8141	0.867	0.856	0.867	0.844	0.890	2,409,814	0.8705	-0.65%
2000-07-24	0	3.825	3.800	3.825	3.825	3.925	433,000	1,673,700	3.8654	0.873	0.867	0.873	0.873	0.896	1,897,181	0.8822	0.00%
2000-07-21	0	3.825	3.825	3.900	3.750	3.850	850,000	3,253,150	3.8272	0.873	0.873	0.890	0.856	0.879	3,724,258	0.8735	2.68%
2000-07-20	0	3.725	3.725	3.750	3.725	3.750	463,000	1,733,250	3.7435	0.850	0.850	0.856	0.850	0.856	2,028,625	0.8544	2.05%
2000-07-19	0	3.650	3.650	3.725	3.650	3.675	40,000	146,500	3.6625	0.833	0.833	0.850	0.833	0.839	175,259	0.8359	0.00%
2000-07-18	0	3.650	3.650	3.725	3.650	3.650	76,000	277,400	3.6500	0.833	0.833	0.850	0.833	0.833	332,992	0.8331	0.00%
2000-07-17	0	3.650	3.625	3.725	3.600	3.650	46,000	166,100	3.6109	0.833	0.827	0.850	0.822	0.833	201,548	0.8241	1.39%
2000-07-14	0	3.600	3.575	3.600	3.600	3.725	255,000	925,050	3.6276	0.822	0.816	0.822	0.822	0.850	1,117,277	0.8280	-2.70%
2000-07-13	0	3.700	3.600	3.750	3.700	3.750	68,000	252,750	3.7169	0.844	0.822	0.856	0.844	0.856	297,941	0.8483	0.00%
2000-07-12	0	3.700	3.675	3.700	3.700	3.750	228,000	853,400	3.7430	0.844	0.839	0.844	0.844	0.856	998,977	0.8543	-2.63%
2000-07-11	0	3.800	3.700	3.800	3.750	3.800	455,000	1,725,050	3.7913	0.867	0.844	0.867	0.856	0.867	1,993,573	0.8653	0.66%
2000-07-10	0	3.775	3.700	3.775	3.675	3.775	100,000	371,575	3.7158	0.862	0.844	0.862	0.839	0.862	438,148	0.8481	2.72%
2000-07-07	0	3.675	3.675	3.725	3.650	3.675	64,000	233,850	3.6539	0.839	0.839	0.850	0.833	0.839	280,415	0.8339	-0.68%
2000-07-06	0	3.700	3.675	3.725	3.700	3.725	20,000	74,250	3.7125	0.844	0.839	0.850	0.844	0.850	87,630	0.8473	-0.67%
2000-07-05	0	3.725	3.625	3.725	3.600	3.725	10,000	36,500	3.6500	0.850	0.827	0.850	0.822	0.850	43,815	0.8331	2.76%
2000-07-04	0	3.625	3.600	3.800	3.600	3.700	124,000	450,600	3.6339	0.827	0.822	0.867	0.822	0.844	543,303	0.8294	-2.03%
2000-07-03	0	3.700	3.675	3.725	3.700	3.700	60,000	222,000	3.7000	0.844	0.839	0.850	0.844	0.844	262,889	0.8445	-1.33%
2000-06-30	0	3.750	3.700	3.750	3.725	3.775	33,000	123,300	3.7364	0.856	0.844	0.856	0.850	0.862	144,589	0.8528	0.67%
2000-06-29	0	3.725	3.725	3.800	3.725	3.750	11,000	41,075	3.7341	0.850	0.850	0.867	0.850	0.856	48,196	0.8522	-0.67%
2000-06-28	0	3.750	3.750	3.800	3.750	3.800	115,000	433,750	3.7717	0.856	0.856	0.867	0.856	0.867	503,870	0.8608	-2.60%
2000-06-27	0	3.850	3.800	3.900	3.850	3.875	148,000	571,050	3.8584	0.879	0.867	0.890	0.879	0.884	648,459	0.8806	-1.28%
2000-06-26	0	3.900	3.875	3.900	-	-	0	0	-	0.890	0.884	0.890	-	-	0	-	-2.50%
2000-06-23	0	4.000	3.850	4.000	3.950	4.000	50,000	198,375	3.9675	0.913	0.879	0.913	0.902	0.913	219,074	0.9055	0.00%
2000-06-22	0	4.000	3.850	4.000	3.950	4.000	215,000	853,500	3.9698	0.913	0.879	0.913	0.902	0.913	942,018	0.9060	0.00%
2000-06-21	0	4.000	3.950	4.000	3.750	4.000	250,000	984,675	3.9387	0.913	0.902	0.913	0.856	0.913	1,095,370	0.8989	3.90%
2000-06-20	0	3.850	3.825	3.850	3.650	3.850	231,908	887,319	3.8262	0.879	0.873	0.879	0.833	0.879	1,016,100	0.8733	2.67%
2000-06-19	0	3.750	3.750	3.800	3.750	3.800	111,000	416,400	3.7514	0.856	0.856	0.867	0.856	0.867	486,344	0.8562	0.00%
2000-06-16	0	3.750	3.750	3.775	3.725	3.800	173,000	647,575	3.7432	0.856	0.856	0.862	0.850	0.867	757,996	0.8543	1.35%
2000-06-15	0	3.700	3.700	3.775	3.650	3.800	138,000	510,575	3.6998	0.844	0.844	0.862	0.833	0.867	604,644	0.8444	-2.63%
2000-06-14	0	3.800	3.775	3.800	3.725	4.200	958,000	3,784,775	3.9507	0.867	0.862	0.867	0.850	0.959	4,197,458	0.9017	4.11%
2000-06-13	1	3.650	-	-	-	-	0	0	-	0.833	-	-	-	-	0	-	0.00%
2000-06-12	1	3.650	-	-	-	-	0	0	-	0.833	-	-	-	-	0	-	0.00%
2000-06-09	0	3.650	3.625	3.675	3.600	3.650	60,000	217,500	3.6250	0.833	0.827	0.839	0.822	0.833	262,889	0.8273	1.39%
2000-06-08	0	3.600	3.600	3.700	3.550	3.750	122,000	440,250	3.6086	0.822	0.822	0.844	0.810	0.856	534,541	0.8236	0.00%
2000-06-07	0	3.600	3.550	3.600	3.500	3.600	185,000	660,650	3.5711	0.822	0.810	0.822	0.799	0.822	810,574	0.8150	1.41%
2000-06-05	0	3.550	3.550	3.600	3.550	3.625	285,000	1,026,000	3.6000	0.810	0.810	0.822	0.810	0.827	1,248,722	0.8216	-0.70%
2000-06-02	0	3.575	3.550	3.575	3.550	3.600	31,000	111,050	3.5823	0.816	0.810	0.816	0.810	0.822	135,826	0.8176	0.70%
2000-06-01	0	3.550	3.475	3.575	3.400	3.625	653,000	2,347,550	3.5950	0.810	0.793	0.816	0.776	0.827	2,861,106	0.8205	5.97%
2000-05-31	0	3.350	3.325	3.475	3.300	3.375	45,000	150,375	3.3417	0.765	0.759	0.793	0.753	0.770	197,167	0.7627	1.52%
2000-05-30	0	3.300	3.375	3.400	3.200	3.375	105,000	346,375	3.2988	0.753	0.770	0.776	0.730	0.770	460,055	0.7529	-0.75%
2000-05-29	0	3.325	3.325	3.400	3.300	3.325	43,000	142,475	3.3134	0.759	0.759	0.776	0.753	0.759	188,404	0.7562	0.76%
2000-05-26	0	3.300	3.250	3.350	3.200	3.375	142,000	467,000	3.2887	0.753	0.742	0.765	0.730	0.770	622,170	0.7506	-2.94%
2000-05-25	0	3.400	3.400	3.500	3.400	3.525	810,721	2,833,397	3.4949	0.776	0.776	0.799	0.776	0.805	3,552,158	0.7977	-0.73%
2000-05-24	0	3.425	3.350	3.425	3.250	3.425	549,000	1,829,175	3.3318	0.782	0.765	0.782	0.742	0.782	2,405,432	0.7604	3.01%
2000-05-23	0	3.325	3.325	3.375	3.325	3.425	380,000	1,280,050	3.3686	0.759	0.759	0.770	0.759	0.782	1,664,962	0.7688	-2.21%
2000-05-22	0	3.400	3.400	3.450	3.350	3.450	221,000	755,450	3.4183	0.776	0.776	0.787	0.765	0.787	968,307	0.7802	0.00%
2000-05-19	0	3.400	3.400	3.525	3.400	3.650	413,000	1,464,525	3.5461	0.776	0.776	0.805	0.776	0.833	1,809,551	0.8093	-5.56%
2000-05-18	0	3.600	3.600	3.625	3.600	3.675	228,000	828,050	3.6318	0.822	0.822	0.827	0.822	0.839	998,977	0.8289	-2.70%
2000-05-17	0	3.700	3.675	3.700	3.700	3.750	296,000	1,098,350	3.7106	0.844	0.839	0.844	0.844	0.856	1,296,918	0.8469	0.00%
2000-05-16	0	3.700	3.700	3.750	3.675	3.750	1,106,000	4,094,700	3.7023	0.844	0.844	0.856	0.839	0.856	4,845,917	0.8450	0.00%
2000-05-15	0	3.700	3.675	3.700	3.700	3.700	125,000	462,500	3.7000	0.844	0.839	0.844	0.844	0.844	547,685	0.8445	0.00%
2000-05-12	0	3.700	3.675	3.750	3.675	3.700	141,000	519,250	3.6826	0.844	0.839	0.856	0.839	0.844	617,789	0.8405	1.37%
2000-05-10	0	3.650	3.550	3.700	3.650	3.775	142,000	525,450	3.7004	0.833	0.810	0.844	0.833	0.862	622,170	0.8445	-3.31%
2000-05-09	0	3.775	3.675	3.775	3.650	3.800	1,050,000	3,984,575	3.7948	0.862	0.839	0.862	0.833	0.867	4,600,554	0.8661	0.67%
2000-05-08	0	3.750	3.750	3.800	3.750	3.800	40,000	151,500	3.7875	0.856	0.856	0.867	0.856	0.867	175,259	0.8644	-1.32%
2000-05-05	0	3.800	3.750	3.800	3.800	3.800	6,000	22,550	3.7583	0.867	0.856	0.867	0.867	0.867	26,289	0.8578	0.66%
2000-05-04	0	3.775	3.750	3.775	3.800	3.825	285,000	1,086,350	3.8118	0.862	0.856	0.862	0.867	0.873	1,248,722	0.8700	-0.66%
2000-05-03	0	3.800	3.775	3.800	3.700	3.850	655,000	2,496,775	3.8119	0.867	0.862	0.867	0.844	0.879	2,869,869	0.8700	1.33%
2000-05-02	0	3.750	3.725	3.800	3.750	3.800	102,000	385,275	3.7772	0.856	0.850	0.867	0.856	0.867	446,911	0.8621	-1.32%
2000-04-28	0	3.800	3.800	3.825	3.750	3.850	740,000	2,812,350	3.8005	0.867	0.867	0.873	0.856	0.879	3,242,295	0.8674	1.33%
2000-04-27	0	3.750	3.750	3.900	3.750	4.000	861,000	3,356,225	3.8981	0.856	0.856	0.890	0.856	0.913	3,772,454	0.8897	0.54%
2000-04-26	0	3.950	3.900	3.950	3.950	4.100	876,000	3,496,650	3.9916	0.851	0.841	0.851	0.851	0.884	4,064,557	0.8603	-1.25%
2000-04-25	0	4.000	3.975	4.000	3.975	4.000	141,000	563,500	3.9965	0.862	0.857	0.862	0.857	0.862	654,227	0.8613	0.00%
2000-04-20	0	4.000	3.950	4.000	3.975	4.025	633,000	2,530,925	3.9983	0.862	0.851	0.862	0.857	0.867	2,937,060	0.8617	0.00%
2000-04-19	0	4.000	3.950	4.025	3.950	4.025	941,000	3,760,500	3.9963	0.862	0.851	0.867	0.851	0.867	4,366,150	0.8613	1.27%
2000-04-18	0	3.950	3.875	3.900	3.900	4.025	1,176,000	4,653,300	3.9569	0.851	0.835	0.841	0.841	0.867	5,456,528	0.8528	2.60%
2000-04-17	0	3.850	3.850	3.925	3.850	4.025	897,000	3,563,850	3.9731	0.830	0.830	0.846	0.830	0.867	4,161,995	0.8563	-3.75%
2000-04-14	0	4.000	4.000	4.025	4.000	4.025	99,000	398,275	4.0230	0.862	0.862	0.867	0.862	0.867	459,351	0.8670	-1.23%
2000-04-13	0	4.050	4.000	4.100	4.000	4.100	76,000	306,700	4.0355	0.873	0.862	0.884	0.862	0.884	352,633	0.8697	0.00%
2000-04-12	0	4.050	4.025	4.050	4.000	4.100	67,000	271,050	4.0455	0.873	0.867	0.873	0.862	0.884	310,874	0.8719	1.25%
2000-04-11	0	4.000	4.000	4.025	4.000	4.050	193,000	777,175	4.0268	0.862	0.862	0.867	0.862	0.873	895,502	0.8679	-1.23%
2000-04-10	0	4.050	4.025	4.050	4.025	4.100	209,000	848,375	4.0592	0.873	0.867	0.873	0.867	0.884	969,740	0.8748	-1.22%
2000-04-07	0	4.100	4.075	4.100	4.075	4.250	237,000	983,750	4.1508	0.884	0.878	0.884	0.878	0.916	1,099,657	0.8946	-2.96%
2000-04-06	0	4.225	4.225	4.250	4.100	4.300	521,761	2,180,631	4.1794	0.911	0.911	0.916	0.884	0.927	2,420,921	0.9007	5.62%
2000-04-05	0	4.000	4.000	4.025	4.000	4.200	231,000	952,025	4.1213	0.862	0.862	0.867	0.862	0.905	1,071,818	0.8882	-4.19%
2000-04-03	0	4.175	4.150	4.175	4.150	4.200	165,000	690,400	4.1842	0.900	0.894	0.900	0.894	0.905	765,584	0.9018	-0.60%
2000-03-31	0	4.200	4.175	4.250	4.200	4.250	28,000	117,850	4.2089	0.905	0.900	0.916	0.905	0.916	129,917	0.9071	0.00%
2000-03-30	0	4.200	4.200	4.250	4.100	4.200	15,000	62,000	4.1333	0.905	0.905	0.916	0.884	0.905	69,599	0.8908	1.82%
2000-03-29	0	4.125	4.125	4.150	4.125	4.150	145,000	601,125	4.1457	0.889	0.889	0.894	0.889	0.894	672,786	0.8935	-0.60%
2000-03-28	0	4.150	4.125	4.150	4.125	4.200	520,000	2,161,000	4.1558	0.894	0.889	0.894	0.889	0.905	2,412,750	0.8957	1.22%
2000-03-27	0	4.100	4.075	4.100	4.050	4.150	149,000	612,050	4.1077	0.884	0.878	0.884	0.873	0.894	691,346	0.8853	1.86%
2000-03-24	0	4.025	4.025	4.100	4.025	4.100	189,000	769,825	4.0731	0.867	0.867	0.884	0.867	0.884	876,942	0.8779	-1.83%
2000-03-23	0	4.100	4.075	4.100	4.100	4.100	18,000	73,800	4.1000	0.884	0.878	0.884	0.884	0.884	83,518	0.8836	0.00%
2000-03-22	0	4.100	4.050	4.100	4.100	4.175	53,000	217,900	4.1113	0.884	0.873	0.884	0.884	0.900	245,915	0.8861	0.00%
2000-03-21	0	4.100	4.075	4.100	4.050	4.200	273,000	1,130,500	4.1410	0.884	0.878	0.884	0.873	0.905	1,266,694	0.8925	1.23%
2000-03-20	0	4.050	4.050	4.100	4.050	4.100	34,000	138,700	4.0794	0.873	0.873	0.884	0.873	0.884	157,757	0.8792	-2.41%
2000-03-17	0	4.150	4.150	4.200	4.150	4.250	27,000	113,050	4.1870	0.894	0.894	0.905	0.894	0.916	125,277	0.9024	-2.35%
2000-03-16	0	4.250	4.150	4.250	4.150	4.250	293,000	1,231,500	4.2031	0.916	0.894	0.916	0.894	0.916	1,359,492	0.9059	-0.58%
2000-03-15	0	4.275	4.275	4.300	4.250	4.300	61,484	262,959	4.2769	0.921	0.921	0.927	0.916	0.927	285,280	0.9218	-2.29%
2000-03-14	0	4.375	4.200	-	4.200	4.375	100,780	431,448	4.2811	0.943	0.905	-	0.905	0.943	467,610	0.9227	2.34%
2000-03-13	0	4.275	4.250	4.275	4.150	4.350	142,000	606,600	4.2718	0.921	0.916	0.921	0.894	0.938	658,866	0.9207	-1.16%
2000-03-10	0	4.325	-	4.400	4.200	4.325	78,000	330,900	4.2423	0.932	-	0.948	0.905	0.932	361,913	0.9143	2.98%
2000-03-09	0	4.200	4.200	-	3.925	4.200	372,000	1,526,900	4.1046	0.905	0.905	-	0.846	0.905	1,726,045	0.8846	1.82%
2000-03-08	0	4.125	4.125	4.200	4.125	4.200	118,000	489,575	4.1489	0.889	0.889	0.905	0.889	0.905	547,509	0.8942	-3.51%
2000-03-07	0	4.275	4.150	4.275	4.150	4.350	307,000	1,295,150	4.2187	0.921	0.894	0.921	0.894	0.938	1,424,451	0.9092	-1.72%
2000-03-06	0	4.350	4.350	4.400	4.350	4.525	419,000	1,871,600	4.4668	0.938	0.938	0.948	0.938	0.975	1,944,120	0.9627	0.00%
2000-03-03	0	4.350	4.350	4.375	4.325	4.475	1,808,500	7,938,850	4.3897	0.938	0.938	0.943	0.932	0.964	8,391,268	0.9461	0.00%
2000-03-02	0	4.350	4.300	4.350	4.300	4.525	2,462,000	10,909,200	4.4310	0.938	0.927	0.938	0.927	0.975	11,423,446	0.9550	0.00%
2000-03-01	0	4.350	4.300	4.400	4.000	4.350	1,363,000	5,709,525	4.1889	0.938	0.927	0.948	0.862	0.938	6,324,190	0.9028	7.41%
2000-02-29	0	4.050	4.050	4.075	4.050	4.075	1,177,000	4,791,725	4.0711	0.873	0.873	0.878	0.873	0.878	5,461,168	0.8774	0.00%
2000-02-28	0	4.050	3.925	4.050	3.925	4.100	526,000	2,133,825	4.0567	0.873	0.846	0.873	0.846	0.884	2,440,590	0.8743	0.00%
2000-02-25	0	4.050	4.025	4.075	4.050	4.100	336,000	1,372,850	4.0859	0.873	0.867	0.878	0.873	0.884	1,559,008	0.8806	-1.22%
2000-02-24	0	4.100	4.075	4.100	4.075	4.150	748,000	3,075,500	4.1116	0.884	0.878	0.884	0.878	0.894	3,470,649	0.8861	-0.61%
2000-02-23	0	4.125	4.050	4.125	3.850	4.150	696,000	2,761,500	3.9677	0.889	0.873	0.889	0.830	0.894	3,229,374	0.8551	6.45%
2000-02-22	0	3.875	3.825	3.875	3.850	3.950	1,251,000	4,900,350	3.9171	0.835	0.824	0.835	0.830	0.851	5,804,521	0.8442	-3.12%
2000-02-21	0	4.000	4.000	4.075	3.850	4.100	663,000	2,601,000	3.9231	0.862	0.862	0.878	0.830	0.884	3,076,257	0.8455	3.23%
2000-02-18	0	3.875	3.800	3.875	3.750	3.900	717,000	2,738,775	3.8198	0.835	0.819	0.835	0.808	0.841	3,326,812	0.8232	-1.90%
2000-02-17	0	3.950	3.825	3.975	3.900	4.000	470,908	1,869,030	3.9690	0.851	0.824	0.857	0.841	0.862	2,184,968	0.8554	-0.63%
2000-02-16	0	3.975	3.850	4.000	3.900	4.150	584,000	2,332,900	3.9947	0.857	0.830	0.862	0.841	0.894	2,709,704	0.8609	1.92%
2000-02-15	0	3.900	3.875	3.900	3.875	4.000	270,000	1,064,950	3.9443	0.841	0.835	0.841	0.835	0.862	1,252,774	0.8501	-1.89%
2000-02-14	0	3.975	3.875	3.975	3.700	4.050	1,875,966	7,250,749	3.8651	0.857	0.835	0.857	0.797	0.873	8,704,304	0.8330	8.90%
2000-02-11	0	3.650	3.650	3.700	3.600	3.700	2,201,000	8,085,075	3.6734	0.787	0.787	0.797	0.776	0.797	10,212,430	0.7917	0.00%
2000-02-10	0	3.650	3.500	3.825	3.500	3.800	1,580,000	5,791,450	3.6655	0.787	0.754	0.824	0.754	0.819	7,331,050	0.7900	-6.41%
2000-02-09	0	3.900	3.900	4.000	3.850	4.000	322,000	1,263,000	3.9224	0.841	0.841	0.862	0.830	0.862	1,494,049	0.8454	-2.50%
2000-02-08	0	4.000	3.950	4.000	3.950	4.050	233,000	930,900	3.9953	0.862	0.851	0.862	0.851	0.873	1,081,098	0.8611	-0.62%
2000-02-03	0	4.025	4.000	4.025	4.000	4.025	420,000	1,681,600	4.0038	0.867	0.862	0.867	0.862	0.867	1,948,760	0.8629	1.26%
2000-02-02	0	3.975	3.950	3.975	3.950	4.000	383,000	1,524,175	3.9796	0.857	0.851	0.857	0.851	0.862	1,777,084	0.8577	-0.63%
2000-02-01	0	4.000	4.000	4.025	3.975	4.050	248,000	995,050	4.0123	0.862	0.862	0.867	0.857	0.873	1,150,696	0.8647	-1.23%
2000-01-31	0	4.050	4.000	4.075	3.950	4.150	70,000	284,500	4.0643	0.873	0.862	0.878	0.851	0.894	324,793	0.8759	2.53%
2000-01-28	0	3.950	3.950	4.075	3.950	4.250	776,960	3,136,857	4.0373	0.851	0.851	0.878	0.851	0.916	3,605,020	0.8701	-7.06%
2000-01-27	0	4.250	4.250	4.300	4.050	4.225	358,000	1,497,000	4.1816	0.916	0.916	0.927	0.873	0.911	1,661,086	0.9012	2.41%
2000-01-26	0	4.150	4.150	-	3.950	4.150	1,400,000	5,645,775	4.0327	0.894	0.894	-	0.851	0.894	6,495,867	0.8691	2.47%
2000-01-25	0	4.050	4.025	4.050	4.025	4.100	565,000	2,286,575	4.0470	0.873	0.867	0.873	0.867	0.884	2,621,546	0.8722	-3.57%
2000-01-24	0	4.200	4.175	4.200	4.200	4.375	122,000	521,975	4.2785	0.905	0.900	0.905	0.905	0.943	566,068	0.9221	-3.45%
2000-01-21	0	4.350	4.350	4.400	4.350	4.400	35,000	153,500	4.3857	0.938	0.938	0.948	0.938	0.948	162,397	0.9452	-1.14%
2000-01-20	0	4.400	4.300	4.400	4.250	4.500	373,000	1,629,850	4.3696	0.948	0.927	0.948	0.916	0.970	1,730,684	0.9417	-1.12%
2000-01-19	0	4.450	4.425	4.550	4.450	4.600	514,000	2,316,975	4.5077	0.959	0.954	0.981	0.959	0.991	2,384,911	0.9715	-3.78%
2000-01-18	0	4.625	4.725	-	4.500	4.750	1,270,000	5,882,650	4.6320	0.997	1.018	-	0.970	1.024	5,892,679	0.9983	0.54%
2000-01-17	0	4.600	4.575	4.600	4.550	4.700	238,000	1,094,575	4.5991	0.991	0.986	0.991	0.981	1.013	1,104,297	0.9912	0.00%
2000-01-14	0	4.600	4.575	4.625	4.600	4.625	550,000	2,534,250	4.6077	0.991	0.986	0.997	0.991	0.997	2,551,948	0.9931	0.00%
2000-01-13	0	4.600	4.575	4.600	4.550	4.600	222,000	1,020,125	4.5952	0.991	0.986	0.991	0.981	0.991	1,030,059	0.9904	0.00%
2000-01-12	0	4.600	4.575	4.600	4.600	4.600	698,000	3,210,800	4.6000	0.991	0.986	0.991	0.991	0.991	3,238,654	0.9914	0.00%
2000-01-11	0	4.600	4.575	4.600	4.500	4.600	553,000	2,541,250	4.5954	0.991	0.986	0.991	0.970	0.991	2,565,867	0.9904	0.55%
2000-01-10	0	4.575	4.550	4.575	4.550	4.650	270,000	1,244,950	4.6109	0.986	0.981	0.986	0.981	1.002	1,252,774	0.9938	-1.61%
2000-01-07	0	4.650	4.625	4.650	4.600	4.750	229,000	1,068,850	4.6675	1.002	0.997	1.002	0.991	1.024	1,062,538	1.0059	0.00%
2000-01-06	0	4.650	4.650	4.750	4.650	4.800	26,000	123,400	4.7462	1.002	1.002	1.024	1.002	1.035	120,638	1.0229	-3.13%
2000-01-05	0	4.800	-	4.800	4.800	4.800	6,000	28,800	4.8000	1.035	-	1.035	1.035	1.035	27,839	1.0345	-1.03%
2000-01-04	0	4.850	4.850	4.900	4.850	4.950	36,000	174,750	4.8542	1.045	1.045	1.056	1.045	1.067	167,037	1.0462	-1.02%
2000-01-03	0	4.900	4.850	4.900	4.650	5.000	131,000	635,750	4.8531	1.056	1.045	1.056	1.002	1.078	607,828	1.0459	4.26%
1999-12-30	0	4.700	4.675	4.800	4.700	4.800	72,000	341,400	4.7417	1.013	1.008	1.035	1.013	1.035	334,073	1.0219	-3.09%
1999-12-29	0	4.850	4.750	4.850	4.700	4.875	135,000	641,875	4.7546	1.045	1.024	1.045	1.013	1.051	626,387	1.0247	1.04%
1999-12-28	0	4.800	4.700	4.800	4.850	4.875	70,000	340,500	4.8643	1.035	1.013	1.035	1.045	1.051	324,793	1.0484	0.00%
1999-12-24	0	4.800	4.650	4.800	4.625	4.850	52,000	244,850	4.7087	1.035	1.002	1.035	0.997	1.045	241,275	1.0148	4.35%
1999-12-23	0	4.600	4.575	4.600	4.600	4.700	76,000	353,800	4.6553	0.991	0.986	0.991	0.991	1.013	352,633	1.0033	-1.08%
1999-12-22	0	4.650	4.650	4.800	4.650	4.750	118,000	562,210	4.7645	1.002	1.002	1.035	1.002	1.024	547,509	1.0269	-2.11%
1999-12-21	0	4.750	4.750	4.800	4.750	4.950	1,287,000	6,238,750	4.8475	1.024	1.024	1.035	1.024	1.067	5,971,557	1.0447	-1.55%
1999-12-20	0	4.825	4.825	4.925	4.825	4.825	138,500	668,175	4.8244	1.040	1.040	1.061	1.040	1.040	642,627	1.0398	0.00%
1999-12-17	0	4.825	4.800	4.825	4.800	4.825	180,000	868,250	4.8236	1.040	1.035	1.040	1.035	1.040	835,183	1.0396	-0.52%
1999-12-16	0	4.850	4.825	4.900	4.850	4.950	64,000	315,800	4.9344	1.045	1.040	1.056	1.045	1.067	296,954	1.0635	-1.52%
1999-12-15	0	4.925	4.825	4.925	4.750	5.000	833,000	4,021,250	4.8274	1.061	1.040	1.061	1.024	1.078	3,865,041	1.0404	0.51%
1999-12-14	0	4.900	4.800	4.900	4.900	4.975	150,000	737,075	4.9138	1.056	1.035	1.056	1.056	1.072	695,986	1.0590	-0.51%
1999-12-13	0	4.925	4.925	4.975	4.925	5.100	214,000	1,070,300	5.0014	1.061	1.061	1.072	1.061	1.099	992,940	1.0779	-1.01%
1999-12-10	0	4.975	4.925	4.975	4.900	5.000	178,110	883,123	4.9583	1.072	1.061	1.072	1.056	1.078	826,413	1.0686	0.51%
1999-12-09	0	4.950	4.925	4.950	4.950	5.000	30,000	149,000	4.9667	1.067	1.061	1.067	1.067	1.078	139,197	1.0704	-1.00%
1999-12-08	0	5.000	4.950	5.000	4.900	5.000	93,000	462,650	4.9747	1.078	1.067	1.078	1.056	1.078	431,511	1.0722	1.01%
1999-12-07	0	4.950	4.925	4.950	4.900	5.050	118,000	586,800	4.9729	1.067	1.061	1.067	1.056	1.088	547,509	1.0718	-1.00%
1999-12-06	0	5.000	4.925	5.000	4.800	5.100	220,000	1,097,000	4.9864	1.078	1.061	1.078	1.035	1.099	1,020,779	1.0747	3.63%
1999-12-03	0	4.825	4.800	4.900	4.800	4.900	130,000	628,100	4.8315	1.040	1.035	1.056	1.035	1.056	603,188	1.0413	-1.53%
1999-12-02	0	4.900	4.900	4.925	4.850	4.925	227,000	1,110,375	4.8915	1.056	1.056	1.061	1.045	1.061	1,053,258	1.0542	0.51%
1999-12-01	0	4.875	4.850	4.925	4.825	4.925	94,000	458,300	4.8755	1.051	1.045	1.061	1.040	1.061	436,151	1.0508	-2.50%
1999-11-30	0	5.000	4.950	5.000	4.900	5.000	71,000	353,050	4.9725	1.078	1.067	1.078	1.056	1.078	329,433	1.0717	4.17%
1999-11-29	0	4.800	4.800	4.825	4.700	4.825	130,000	619,475	4.7652	1.035	1.035	1.040	1.013	1.040	603,188	1.0270	-0.52%
1999-11-26	0	4.825	4.800	4.825	4.700	4.825	172,000	820,925	4.7728	1.040	1.035	1.040	1.013	1.040	798,064	1.0286	2.12%
1999-11-25	0	4.725	4.700	4.775	4.725	4.900	207,000	1,003,296	4.8468	1.018	1.013	1.029	1.018	1.056	960,460	1.0446	-4.06%
1999-11-24	0	4.925	4.900	4.925	4.900	4.925	56,000	275,300	4.9161	1.061	1.056	1.061	1.056	1.061	259,835	1.0595	0.00%
1999-11-23	0	4.925	4.925	4.975	4.900	5.050	89,000	441,225	4.9576	1.061	1.061	1.072	1.056	1.088	412,952	1.0685	-2.48%
1999-11-22	0	5.050	5.000	5.050	5.000	5.100	124,000	627,250	5.0585	1.088	1.078	1.088	1.078	1.099	575,348	1.0902	-1.94%
1999-11-19	0	5.150	5.000	5.150	5.050	5.250	148,000	760,000	5.1351	1.110	1.078	1.110	1.088	1.131	686,706	1.1067	-0.96%
1999-11-18	0	5.200	5.150	5.300	5.150	5.550	181,000	952,150	5.2605	1.121	1.110	1.142	1.110	1.196	839,823	1.1338	-2.80%
1999-11-17	0	5.350	5.350	5.400	5.200	5.500	370,000	1,998,000	5.4000	1.153	1.153	1.164	1.121	1.185	1,716,765	1.1638	0.94%
1999-11-16	0	5.300	5.250	5.300	5.250	5.400	229,000	1,212,700	5.2956	1.142	1.131	1.142	1.131	1.164	1,062,538	1.1413	3.92%
1999-11-15	0	5.100	5.000	5.100	4.900	5.100	176,000	886,650	5.0378	1.099	1.078	1.099	1.056	1.099	816,623	1.0858	3.55%
1999-11-12	0	4.925	4.875	4.950	4.875	5.000	276,000	1,364,475	4.9438	1.061	1.051	1.067	1.051	1.078	1,280,614	1.0655	-1.50%
1999-11-11	0	5.000	5.000	5.050	4.950	5.050	178,000	891,425	5.0080	1.078	1.078	1.088	1.067	1.088	825,903	1.0793	0.50%
1999-11-10	0	4.975	4.975	5.050	4.950	5.000	206,000	1,025,300	4.9772	1.072	1.072	1.088	1.067	1.078	955,820	1.0727	-2.45%
1999-11-09	0	5.100	5.050	5.100	5.050	5.100	70,000	355,000	5.0714	1.099	1.088	1.099	1.088	1.099	324,793	1.0930	0.00%
1999-11-08	0	5.100	4.900	5.100	5.100	5.200	87,000	448,600	5.1563	1.099	1.056	1.099	1.099	1.121	403,672	1.1113	2.00%
1999-11-05	0	5.000	4.950	5.000	4.950	5.050	56,000	281,500	5.0268	1.078	1.067	1.078	1.067	1.088	259,835	1.0834	0.00%
1999-11-04	0	5.000	4.950	4.975	4.950	5.050	185,000	924,000	4.9946	1.078	1.067	1.072	1.067	1.088	858,382	1.0764	1.01%
1999-11-03	0	4.950	4.900	4.950	4.925	4.950	549,000	2,713,597	4.9428	1.067	1.056	1.067	1.061	1.067	2,547,308	1.0653	0.00%
1999-11-02	0	4.950	4.900	4.975	4.950	4.950	20,000	99,000	4.9500	1.067	1.056	1.072	1.067	1.067	92,798	1.0668	0.00%
1999-11-01	0	4.950	4.900	5.000	4.900	5.000	158,000	783,050	4.9560	1.067	1.056	1.078	1.056	1.078	733,105	1.0681	-1.98%
1999-10-29	0	5.050	4.950	5.050	4.950	5.100	87,000	437,200	5.0253	1.088	1.067	1.088	1.067	1.099	403,672	1.0831	1.00%
1999-10-28	0	5.000	5.000	5.050	4.950	5.000	100,000	499,600	4.9960	1.078	1.078	1.088	1.067	1.078	463,990	1.0767	-0.99%
1999-10-27	0	5.050	5.000	5.050	4.875	5.050	47,000	234,250	4.9840	1.088	1.078	1.088	1.051	1.088	218,076	1.0742	1.00%
1999-10-26	0	5.000	5.000	5.050	5.000	5.050	133,000	667,500	5.0188	1.078	1.078	1.088	1.078	1.088	617,107	1.0817	0.00%
1999-10-25	0	5.000	4.900	5.000	4.950	5.050	54,000	271,400	5.0259	1.078	1.056	1.078	1.067	1.088	250,555	1.0832	-0.99%
1999-10-22	0	5.050	5.050	-	4.800	5.050	136,000	669,000	4.9191	1.088	1.088	-	1.035	1.088	631,027	1.0602	5.21%
1999-10-21	0	4.800	4.750	4.825	4.700	4.800	92,044	438,348	4.7624	1.035	1.024	1.040	1.013	1.035	427,075	1.0264	3.23%
1999-10-20	0	4.650	4.650	4.800	4.575	4.750	143,000	665,775	4.6558	1.002	1.002	1.035	0.986	1.024	663,506	1.0034	1.09%
1999-10-19	0	4.600	4.600	4.650	4.525	4.750	97,000	450,575	4.6451	0.991	0.991	1.002	0.975	1.024	450,071	1.0011	-3.66%
1999-10-15	0	4.775	4.700	4.775	4.750	4.800	125,000	596,875	4.7750	1.029	1.013	1.029	1.024	1.035	579,988	1.0291	0.00%
1999-10-14	0	4.775	4.700	4.775	4.700	4.850	214,000	1,024,400	4.7869	1.029	1.013	1.029	1.013	1.045	992,940	1.0317	-4.02%
1999-10-13	0	4.975	4.850	4.975	4.725	5.000	539,000	2,577,900	4.7827	1.072	1.045	1.072	1.018	1.078	2,500,909	1.0308	1.02%
1999-10-12	0	4.925	4.925	4.950	4.925	5.050	279,000	1,386,700	4.9703	1.061	1.061	1.067	1.061	1.088	1,294,533	1.0712	-1.50%
1999-10-11	0	5.000	5.000	5.150	5.000	5.150	6,000	30,150	5.0250	1.078	1.078	1.110	1.078	1.110	27,839	1.0830	-2.91%
1999-10-08	0	5.150	5.050	5.150	5.000	5.150	34,000	174,000	5.1176	1.110	1.088	1.110	1.078	1.110	157,757	1.1030	0.00%
1999-10-07	0	5.150	5.100	5.250	5.150	5.200	32,000	165,000	5.1563	1.110	1.099	1.131	1.110	1.121	148,477	1.1113	0.98%
1999-10-06	0	5.100	5.100	5.200	5.000	5.150	182,000	927,950	5.0986	1.099	1.099	1.121	1.078	1.110	844,463	1.0989	3.03%
1999-10-05	0	4.950	4.950	5.100	4.950	4.950	10,000	49,500	4.9500	1.067	1.067	1.099	1.067	1.067	46,399	1.0668	-1.00%
1999-10-04	0	5.000	4.975	5.000	4.950	5.000	41,000	204,525	4.9884	1.078	1.072	1.078	1.067	1.078	190,236	1.0751	0.00%
1999-09-30	0	5.000	4.950	5.000	5.000	5.100	138,000	696,500	5.0471	1.078	1.067	1.078	1.078	1.099	640,307	1.0878	-0.99%
1999-09-29	0	5.050	5.000	5.050	5.000	5.050	94,000	474,350	5.0463	1.088	1.078	1.088	1.078	1.088	436,151	1.0876	-0.98%
1999-09-28	0	5.100	4.975	5.100	4.975	5.100	200,000	1,008,650	5.0433	1.099	1.072	1.099	1.072	1.099	927,981	1.0869	0.00%
1999-09-27	0	5.100	5.050	5.100	5.000	5.100	186,000	941,250	5.0605	1.099	1.088	1.099	1.078	1.099	863,022	1.0906	0.99%
1999-09-24	0	5.050	5.000	5.050	4.975	5.100	1,064,000	5,414,850	5.0891	1.088	1.078	1.088	1.072	1.099	4,936,859	1.0968	-0.98%
1999-09-23	0	5.100	5.050	5.100	5.050	5.100	116,000	588,800	5.0759	1.099	1.088	1.099	1.088	1.099	538,229	1.0940	0.00%
1999-09-22	0	5.100	5.050	5.100	5.000	5.200	336,000	1,705,300	5.0753	1.099	1.088	1.099	1.078	1.121	1,559,008	1.0938	0.99%
1999-09-21	0	5.050	5.000	5.050	5.000	5.100	193,000	977,650	5.0655	1.088	1.078	1.088	1.078	1.099	895,502	1.0917	-1.94%
1999-09-20	0	5.150	5.050	5.250	5.050	5.300	247,000	1,268,850	5.1370	1.110	1.088	1.131	1.088	1.142	1,146,056	1.1071	0.00%
1999-09-17	0	5.150	5.100	5.200	5.000	5.200	208,000	1,064,500	5.1178	1.110	1.099	1.121	1.078	1.121	965,100	1.1030	-0.96%
1999-09-15	0	5.200	5.150	5.200	5.200	5.200	187,299	973,865	5.1995	1.121	1.110	1.121	1.121	1.121	869,050	1.1206	-0.95%
1999-09-14	0	5.250	5.250	5.350	5.250	5.250	51,000	267,750	5.2500	1.131	1.131	1.153	1.131	1.131	236,635	1.1315	-1.87%
1999-09-13	0	5.350	5.250	5.350	-	-	0	0	-	1.153	1.131	1.153	-	-	0	-	-0.93%
1999-09-10	0	5.400	5.300	5.400	5.300	5.400	40,000	215,000	5.3750	1.164	1.142	1.164	1.142	1.164	185,596	1.1584	0.00%
1999-09-09	0	5.400	5.250	5.400	5.350	5.400	141,000	758,850	5.3819	1.164	1.131	1.164	1.153	1.164	654,227	1.1599	0.93%
1999-09-08	0	5.350	5.200	5.350	5.200	5.350	38,000	200,400	5.2737	1.153	1.121	1.153	1.121	1.153	176,316	1.1366	1.90%
1999-09-07	0	5.250	5.150	5.300	5.200	5.300	124,000	649,000	5.2339	1.131	1.110	1.142	1.121	1.142	575,348	1.1280	0.96%
1999-09-06	0	5.200	5.150	5.300	5.150	5.250	80,000	416,800	5.2100	1.121	1.110	1.142	1.110	1.131	371,192	1.1229	0.97%
1999-09-03	0	5.150	5.050	5.200	5.000	5.300	421,000	2,163,400	5.1387	1.110	1.088	1.121	1.078	1.142	1,953,400	1.1075	-2.83%
1999-09-02	0	5.300	5.300	5.350	5.300	5.400	37,000	197,450	5.3365	1.142	1.142	1.153	1.142	1.164	171,676	1.1501	-1.85%
1999-09-01	0	5.400	5.250	5.400	5.400	5.500	95,000	515,100	5.4221	1.164	1.131	1.164	1.164	1.185	440,791	1.1686	0.00%
1999-08-31	0	5.400	5.400	5.450	5.300	5.400	54,000	289,300	5.3574	1.164	1.164	1.175	1.142	1.164	250,555	1.1546	0.00%
1999-08-30	0	5.400	5.400	5.450	5.300	5.400	218,000	1,164,500	5.3417	1.164	1.164	1.175	1.142	1.164	1,011,499	1.1513	2.86%
1999-08-27	0	5.250	5.200	5.250	5.250	5.300	123,000	646,000	5.2520	1.131	1.121	1.131	1.131	1.142	570,708	1.1319	0.96%
1999-08-26	0	5.200	5.200	5.350	5.100	5.400	522,000	2,745,650	5.2599	1.121	1.121	1.153	1.099	1.164	2,422,030	1.1336	1.96%
1999-08-25	0	5.100	5.050	5.100	5.000	5.200	466,000	2,374,650	5.0958	1.099	1.088	1.099	1.078	1.121	2,162,196	1.0983	-6.42%
1999-08-24	0	5.450	5.400	5.500	5.250	5.450	76,000	406,550	5.3493	1.175	1.164	1.185	1.131	1.175	352,633	1.1529	2.83%
1999-08-23	0	5.300	5.150	5.500	5.250	5.400	119,800	634,350	5.2951	1.142	1.110	1.185	1.131	1.164	555,861	1.1412	0.00%
1999-08-20	0	5.300	5.150	5.300	5.300	5.450	40,000	213,750	5.3438	1.142	1.110	1.142	1.142	1.175	185,596	1.1517	0.95%
1999-08-19	0	5.250	5.250	-	5.100	5.250	136,000	698,900	5.1390	1.131	1.131	-	1.099	1.131	631,027	1.1076	1.94%
1999-08-18	0	5.150	5.150	5.200	5.000	5.150	89,000	452,150	5.0803	1.110	1.110	1.121	1.078	1.110	412,952	1.0949	4.04%
1999-08-17	0	4.950	4.950	5.000	4.800	4.950	67,380	328,475	4.8750	1.067	1.067	1.078	1.035	1.067	312,637	1.0507	1.54%
1999-08-16	0	4.875	4.825	4.850	4.850	4.900	195,000	950,175	4.8727	1.051	1.040	1.045	1.045	1.056	904,781	1.0502	-0.51%
1999-08-13	0	4.900	4.875	4.900	4.850	5.000	375,000	1,841,475	4.9106	1.056	1.051	1.056	1.045	1.078	1,739,964	1.0583	-1.01%
1999-08-12	0	4.950	4.900	4.925	4.875	5.100	515,000	2,547,650	4.9469	1.067	1.056	1.061	1.051	1.099	2,389,551	1.0662	-1.59%
1999-08-11	0	5.200	5.150	5.200	5.100	5.200	280,000	1,443,100	5.1539	1.084	1.074	1.084	1.063	1.084	1,343,082	1.0745	0.00%
1999-08-10	0	5.200	5.100	5.200	5.100	5.400	1,082,000	5,752,350	5.3164	1.084	1.063	1.084	1.063	1.126	5,190,052	1.1083	-1.89%
1999-08-09	0	5.300	5.250	5.300	5.300	5.350	98,000	522,000	5.3265	1.105	1.094	1.105	1.105	1.115	470,079	1.1105	-1.85%
1999-08-06	0	5.400	5.350	5.400	5.400	5.400	79,000	426,600	5.4000	1.126	1.115	1.126	1.126	1.126	378,941	1.1258	-0.92%
1999-08-05	0	5.450	5.400	5.450	5.400	5.500	245,000	1,328,550	5.4227	1.136	1.126	1.136	1.126	1.147	1,175,197	1.1305	-0.91%
1999-08-04	0	5.500	5.450	5.500	5.450	5.600	276,000	1,526,050	5.5292	1.147	1.136	1.147	1.136	1.167	1,323,895	1.1527	-0.90%
1999-08-03	0	5.550	5.550	5.600	5.500	5.600	53,000	293,700	5.5415	1.157	1.157	1.167	1.147	1.167	254,226	1.1553	0.91%
1999-08-02	0	5.500	5.450	5.550	5.500	5.600	537,000	2,960,300	5.5127	1.147	1.136	1.157	1.147	1.167	2,575,839	1.1493	-1.79%
1999-07-30	0	5.600	5.600	5.750	5.600	5.750	820,000	4,606,250	5.6174	1.167	1.167	1.199	1.167	1.199	3,933,311	1.1711	-2.61%
1999-07-29	0	5.750	5.550	5.750	5.600	5.800	357,000	2,022,550	5.6654	1.199	1.157	1.199	1.167	1.209	1,712,429	1.1811	0.00%
1999-07-28	0	5.750	5.600	5.750	5.550	5.750	335,000	1,890,150	5.6422	1.199	1.167	1.199	1.157	1.199	1,606,901	1.1763	1.77%
1999-07-27	0	5.650	5.500	5.650	5.450	5.700	537,000	2,981,100	5.5514	1.178	1.147	1.178	1.136	1.188	2,575,839	1.1573	0.00%
1999-07-26	0	5.650	5.450	5.700	5.300	5.750	736,000	4,178,250	5.6770	1.178	1.136	1.188	1.105	1.199	3,530,386	1.1835	-1.74%
1999-07-23	0	5.750	5.750	5.800	5.700	6.100	1,939,000	11,374,350	5.8661	1.199	1.199	1.209	1.188	1.272	9,300,841	1.2229	-1.71%
1999-07-22	0	5.850	5.800	5.850	5.700	6.000	890,000	5,180,550	5.8208	1.220	1.209	1.220	1.188	1.251	4,269,081	1.2135	0.86%
1999-07-21	0	5.800	5.750	5.800	5.800	5.800	20,000	116,000	5.8000	1.209	1.199	1.209	1.209	1.209	95,934	1.2092	-1.69%
1999-07-20	0	5.900	5.850	5.900	5.850	5.900	63,000	370,050	5.8738	1.230	1.220	1.230	1.220	1.230	302,193	1.2245	1.72%
1999-07-19	0	5.800	5.800	5.900	5.800	5.900	80,000	468,800	5.8600	1.209	1.209	1.230	1.209	1.230	383,738	1.2217	-1.69%
1999-07-16	0	5.900	5.800	5.900	5.800	6.100	224,000	1,329,950	5.9373	1.230	1.209	1.230	1.209	1.272	1,074,465	1.2378	0.00%
1999-07-15	0	5.900	5.900	5.950	5.850	5.900	87,000	510,000	5.8621	1.230	1.230	1.240	1.220	1.230	417,315	1.2221	1.72%
1999-07-14	0	5.800	5.650	5.800	5.650	5.800	332,642	1,900,403	5.7131	1.209	1.178	1.209	1.178	1.209	1,595,591	1.1910	-0.85%
1999-07-13	0	5.850	5.850	5.900	5.850	6.000	260,000	1,536,050	5.9079	1.220	1.220	1.230	1.220	1.251	1,247,147	1.2317	-3.31%
1999-07-12	0	6.050	5.950	6.100	5.950	6.250	1,828,800	11,147,940	6.0958	1.261	1.240	1.272	1.240	1.303	8,772,243	1.2708	2.54%
1999-07-09	0	5.900	5.900	5.950	5.900	5.950	513,000	3,042,200	5.9302	1.230	1.230	1.240	1.230	1.240	2,460,718	1.2363	-1.67%
1999-07-08	0	6.000	6.000	6.050	5.950	6.050	1,003,500	6,018,750	5.9978	1.251	1.251	1.261	1.240	1.261	4,813,509	1.2504	-1.64%
1999-07-07	0	6.100	6.050	6.100	6.000	6.150	1,276,000	7,742,300	6.0676	1.272	1.261	1.272	1.251	1.282	6,120,616	1.2650	0.00%
1999-07-06	0	6.100	5.950	6.150	5.650	6.100	1,017,000	6,001,300	5.9010	1.272	1.240	1.282	1.178	1.272	4,878,265	1.2302	4.27%
1999-07-05	0	5.850	5.850	5.900	5.750	5.900	906,000	5,276,200	5.8236	1.220	1.220	1.230	1.199	1.230	4,345,829	1.2141	2.63%
1999-07-02	0	5.700	5.700	5.750	5.550	5.700	1,677,000	9,473,650	5.6492	1.188	1.188	1.199	1.157	1.188	8,044,101	1.1777	3.64%
1999-06-30	0	5.500	5.500	5.550	5.400	5.600	1,185,000	6,515,050	5.4979	1.147	1.147	1.157	1.126	1.167	5,684,114	1.1462	0.00%
1999-06-29	0	5.500	5.450	5.550	5.500	5.650	454,000	2,527,300	5.5667	1.147	1.136	1.157	1.147	1.178	2,177,711	1.1605	-0.90%
1999-06-28	0	5.550	5.550	5.600	5.350	5.550	241,000	1,327,650	5.5089	1.157	1.157	1.167	1.115	1.157	1,156,010	1.1485	3.74%
1999-06-25	0	5.350	5.350	5.450	5.350	5.600	593,000	3,255,950	5.4906	1.115	1.115	1.136	1.115	1.167	2,844,455	1.1447	-6.14%
1999-06-24	0	5.700	5.650	5.750	5.400	5.900	2,565,000	14,683,250	5.7245	1.188	1.178	1.199	1.126	1.230	12,303,589	1.1934	5.56%
1999-06-23	0	5.400	5.300	5.400	5.150	5.500	1,525,000	8,161,250	5.3516	1.126	1.105	1.126	1.074	1.147	7,314,999	1.1157	3.85%
1999-06-22	0	5.200	5.150	5.200	5.100	5.200	985,000	5,100,700	5.1784	1.084	1.074	1.084	1.063	1.084	4,724,770	1.0796	0.97%
1999-06-21	0	5.150	5.100	5.150	5.100	5.200	708,612	3,654,332	5.1570	1.074	1.063	1.074	1.063	1.084	3,399,014	1.0751	-0.96%
1999-06-17	0	5.200	5.100	5.200	5.100	5.200	490,000	2,530,150	5.1636	1.084	1.063	1.084	1.063	1.084	2,350,393	1.0765	0.00%
1999-06-16	0	5.200	5.150	5.200	5.150	5.250	691,839	3,600,511	5.2043	1.084	1.074	1.084	1.074	1.094	3,318,558	1.0850	1.96%
1999-06-15	0	5.100	5.100	5.150	5.100	5.200	137,000	703,250	5.1332	1.063	1.063	1.074	1.063	1.084	657,151	1.0702	-0.97%
1999-06-14	0	5.150	5.100	5.150	5.100	5.200	893,000	4,606,200	5.1581	1.074	1.063	1.074	1.063	1.084	4,283,472	1.0753	-0.96%
1999-06-11	0	5.200	5.150	5.200	5.050	5.200	544,000	2,800,670	5.1483	1.084	1.074	1.084	1.053	1.084	2,609,416	1.0733	2.97%
1999-06-10	0	5.050	5.050	5.200	5.050	5.350	449,000	2,316,300	5.1588	1.053	1.053	1.084	1.053	1.115	2,153,728	1.0755	-1.94%
1999-06-09	0	5.150	5.100	5.150	5.100	5.150	192,000	989,300	5.1526	1.074	1.063	1.074	1.063	1.074	920,970	1.0742	0.00%
1999-06-08	0	5.150	5.200	5.250	5.100	5.200	828,000	4,266,300	5.1525	1.074	1.084	1.094	1.063	1.084	3,971,685	1.0742	0.98%
1999-06-07	0	5.100	5.050	5.150	4.975	5.150	1,085,000	5,491,250	5.0611	1.063	1.053	1.074	1.037	1.074	5,204,442	1.0551	2.00%
1999-06-04	0	5.000	4.950	5.000	5.000	5.050	882,000	4,422,600	5.0143	1.042	1.032	1.042	1.042	1.053	4,230,708	1.0454	-0.40%
1999-06-03	0	5.250	5.250	5.300	5.250	5.300	289,000	1,518,750	5.2552	1.047	1.047	1.057	1.047	1.057	1,449,766	1.0476	0.96%
1999-06-02	0	5.200	5.200	5.250	5.200	5.300	301,679	1,588,080	5.2641	1.037	1.037	1.047	1.037	1.057	1,513,370	1.0494	-1.89%
1999-06-01	0	5.300	5.250	5.300	5.200	5.350	649,000	3,413,450	5.2596	1.057	1.047	1.057	1.037	1.066	3,255,702	1.0485	0.95%
1999-05-31	0	5.250	5.200	5.250	5.100	5.250	101,000	522,350	5.1718	1.047	1.037	1.047	1.017	1.047	506,666	1.0310	3.96%
1999-05-28	0	5.050	5.050	5.100	5.000	5.200	215,740	1,092,826	5.0655	1.007	1.007	1.017	0.997	1.037	1,082,258	1.0098	-2.88%
1999-05-27	0	5.200	5.050	5.200	5.100	5.250	410,000	2,119,550	5.1696	1.037	1.007	1.037	1.017	1.047	2,056,761	1.0305	0.00%
1999-05-26	0	5.200	5.150	5.250	5.150	5.200	302,110	1,571,564	5.2020	1.037	1.027	1.047	1.027	1.037	1,515,532	1.0370	-1.89%
1999-05-25	0	5.300	5.250	5.300	5.200	5.350	275,000	1,453,300	5.2847	1.057	1.047	1.057	1.037	1.066	1,379,535	1.0535	0.95%
1999-05-24	0	5.250	5.200	5.250	5.200	5.250	904,000	4,719,450	5.2206	1.047	1.037	1.047	1.037	1.047	4,534,908	1.0407	3.96%
1999-05-21	0	5.050	5.050	5.100	5.050	5.100	227,000	1,152,050	5.0751	1.007	1.007	1.017	1.007	1.017	1,138,743	1.0117	-0.98%
1999-05-20	0	5.100	5.100	5.250	5.100	5.300	967,000	5,029,300	5.2009	1.017	1.017	1.047	1.017	1.057	4,850,947	1.0368	-2.86%
1999-05-19	0	5.250	5.200	5.250	5.150	5.250	164,000	855,300	5.2152	1.047	1.037	1.047	1.027	1.047	822,704	1.0396	-0.94%
1999-05-18	0	5.300	5.200	5.300	5.300	5.350	144,000	765,650	5.3170	1.057	1.037	1.057	1.057	1.066	722,375	1.0599	0.95%
1999-05-17	0	5.250	5.250	5.300	5.200	5.350	444,000	2,334,900	5.2588	1.047	1.047	1.057	1.037	1.066	2,227,322	1.0483	0.00%
1999-05-14	0	5.250	5.200	5.250	5.150	5.250	83,000	431,250	5.1958	1.047	1.037	1.047	1.027	1.047	416,369	1.0357	0.96%
1999-05-13	0	5.200	5.150	5.200	5.150	5.250	326,000	1,687,700	5.1770	1.037	1.027	1.037	1.027	1.047	1,635,376	1.0320	0.00%
1999-05-12	0	5.200	5.150	5.200	5.100	5.250	244,100	1,264,790	5.1814	1.037	1.027	1.037	1.017	1.047	1,224,525	1.0329	0.00%
1999-05-11	0	5.200	5.150	5.200	5.000	5.200	431,000	2,191,400	5.0845	1.037	1.027	1.037	0.997	1.037	2,162,108	1.0135	0.97%
1999-05-10	0	5.150	5.100	5.150	5.000	5.300	427,000	2,192,250	5.1341	1.027	1.017	1.027	0.997	1.057	2,142,042	1.0234	-3.74%
1999-05-07	0	5.350	5.300	5.350	5.350	5.500	360,000	1,960,950	5.4471	1.066	1.057	1.066	1.066	1.096	1,805,937	1.0858	-3.60%
1999-05-06	0	5.550	5.550	5.600	5.500	5.650	619,000	3,441,900	5.5604	1.106	1.106	1.116	1.096	1.126	3,105,208	1.1084	0.00%
1999-05-05	0	5.550	5.550	5.600	5.450	5.750	570,000	3,188,850	5.5945	1.106	1.106	1.116	1.086	1.146	2,859,400	1.1152	-1.77%
1999-05-04	0	5.650	5.650	5.700	5.600	5.800	1,084,000	6,133,350	5.6581	1.126	1.126	1.136	1.116	1.156	5,437,876	1.1279	0.89%
1999-05-03	0	5.600	5.550	5.600	5.350	5.700	2,396,000	13,242,100	5.5268	1.116	1.106	1.116	1.066	1.136	12,019,512	1.1017	6.67%
1999-04-30	0	5.250	5.100	5.250	5.000	5.300	1,443,000	7,338,440	5.0855	1.047	1.017	1.047	0.997	1.057	7,238,796	1.0138	5.00%
1999-04-29	0	5.000	4.975	5.050	4.925	5.050	790,000	3,942,025	4.9899	0.997	0.992	1.007	0.982	1.007	3,963,028	0.9947	1.52%
1999-04-28	0	4.925	4.900	4.950	4.850	5.000	934,000	4,593,725	4.9183	0.982	0.977	0.987	0.967	0.997	4,685,402	0.9804	0.51%
1999-04-27	0	4.900	4.850	4.900	4.825	5.100	428,700	2,121,785	4.9493	0.977	0.967	0.977	0.962	1.017	2,150,570	0.9866	-2.00%
1999-04-26	0	5.000	5.000	5.050	4.825	5.100	1,509,695	7,327,122	4.8534	0.997	0.997	1.007	0.962	1.017	7,573,371	0.9675	5.82%
1999-04-23	0	4.725	4.625	4.725	4.675	4.875	945,000	4,482,080	4.7429	0.942	0.922	0.942	0.932	0.972	4,740,584	0.9455	1.07%
1999-04-22	0	4.675	4.650	4.700	4.675	4.800	958,000	4,523,075	4.7214	0.932	0.927	0.937	0.932	0.957	4,805,798	0.9412	-1.06%
1999-04-21	0	4.725	4.700	4.725	4.700	4.775	383,000	1,810,625	4.7275	0.942	0.937	0.942	0.937	0.952	1,921,316	0.9424	1.61%
1999-04-20	0	4.650	4.650	4.700	4.650	4.875	544,000	2,574,750	4.7330	0.927	0.927	0.937	0.927	0.972	2,728,971	0.9435	-5.58%
1999-04-19	0	4.925	4.825	4.925	4.700	5.000	1,560,000	7,502,510	4.8093	0.982	0.962	0.982	0.937	0.997	7,825,726	0.9587	4.79%
1999-04-16	0	4.700	4.675	4.700	4.675	4.700	346,200	1,622,665	4.6871	0.937	0.932	0.937	0.932	0.937	1,736,709	0.9343	0.53%
1999-04-15	0	4.675	4.675	4.700	4.650	4.725	820,000	3,830,100	4.6709	0.932	0.932	0.937	0.927	0.942	4,113,522	0.9311	-1.06%
1999-04-14	0	4.725	4.700	4.725	4.700	4.750	1,095,400	5,175,215	4.7245	0.942	0.937	0.942	0.937	0.947	5,495,064	0.9418	1.61%
1999-04-13	0	4.650	4.675	4.700	4.650	4.725	1,072,000	5,018,900	4.6818	0.927	0.932	0.937	0.927	0.942	5,377,678	0.9333	-1.59%
1999-04-12	0	4.725	4.700	4.725	4.675	4.750	467,000	2,198,050	4.7067	0.942	0.937	0.942	0.932	0.947	2,342,701	0.9383	0.00%
1999-04-09	0	4.725	4.700	4.775	4.675	4.750	674,000	3,163,375	4.6934	0.942	0.937	0.952	0.932	0.947	3,381,115	0.9356	0.53%
1999-04-08	0	4.700	4.700	4.750	4.675	4.750	555,000	2,604,450	4.6927	0.937	0.937	0.947	0.932	0.947	2,784,152	0.9355	1.08%
1999-04-07	0	4.650	4.625	4.675	4.650	4.675	431,000	2,005,575	4.6533	0.927	0.922	0.932	0.927	0.932	2,162,108	0.9276	2.20%
1999-04-01	0	4.550	4.550	4.600	4.525	4.550	318,000	1,444,100	4.5412	0.907	0.907	0.917	0.902	0.907	1,595,244	0.9053	0.00%
1999-03-31	0	4.550	4.550	4.575	4.525	4.600	510,000	2,321,475	4.5519	0.907	0.907	0.912	0.902	0.917	2,558,410	0.9074	-2.15%
1999-03-30	0	4.650	4.600	4.700	4.550	4.700	383,000	1,779,825	4.6471	0.927	0.917	0.937	0.907	0.937	1,921,316	0.9264	0.00%
1999-03-29	0	4.650	4.625	4.650	4.500	4.700	358,000	1,648,825	4.6057	0.927	0.922	0.927	0.897	0.937	1,795,904	0.9181	2.20%
1999-03-26	0	4.550	4.525	4.550	4.500	4.550	218,000	987,925	4.5318	0.907	0.902	0.907	0.897	0.907	1,093,595	0.9034	0.00%
1999-03-25	0	4.550	4.550	4.700	4.450	4.600	154,000	699,250	4.5406	0.907	0.907	0.937	0.887	0.917	772,540	0.9051	1.11%
1999-03-24	0	4.500	4.400	4.500	4.325	4.500	273,000	1,210,000	4.4322	0.897	0.877	0.897	0.862	0.897	1,369,502	0.8835	0.56%
1999-03-23	0	4.475	4.475	4.525	4.475	4.600	425,000	1,922,250	4.5229	0.892	0.892	0.902	0.892	0.917	2,132,009	0.9016	-4.28%
1999-03-22	0	4.675	4.675	4.700	4.675	4.775	173,000	812,925	4.6990	0.932	0.932	0.937	0.932	0.952	867,853	0.9367	0.00%
1999-03-19	0	4.675	4.675	4.725	4.675	4.800	1,013,000	4,784,825	4.7234	0.932	0.932	0.942	0.932	0.957	5,081,705	0.9416	-1.06%
1999-03-18	0	4.725	4.725	4.750	4.575	4.725	1,135,000	5,323,000	4.6899	0.942	0.942	0.947	0.912	0.942	5,693,717	0.9349	1.61%
1999-03-17	0	4.650	4.650	4.675	4.500	4.675	413,000	1,915,275	4.6375	0.927	0.927	0.932	0.897	0.932	2,071,811	0.9244	5.08%
1999-03-16	0	4.425	4.500	-	4.350	4.600	659,000	2,932,800	4.4504	0.882	0.897	-	0.867	0.917	3,305,867	0.8871	-0.56%
1999-03-15	0	4.450	4.300	4.450	4.100	4.450	847,000	3,615,850	4.2690	0.887	0.857	0.887	0.817	0.887	4,248,968	0.8510	1.14%
1999-03-12	0	4.400	4.400	4.450	4.375	4.450	622,000	2,751,350	4.4234	0.877	0.877	0.887	0.872	0.887	3,120,257	0.8818	-1.68%
1999-03-11	0	4.475	4.350	4.475	4.275	4.475	411,000	1,793,625	4.3641	0.892	0.867	0.892	0.852	0.892	2,061,778	0.8699	0.56%
1999-03-10	0	4.450	4.450	4.475	4.400	4.500	465,000	2,069,975	4.4516	0.887	0.887	0.892	0.877	0.897	2,332,668	0.8874	-0.56%
1999-03-09	0	4.475	4.450	4.475	4.450	4.475	456,000	2,037,350	4.4679	0.892	0.887	0.892	0.887	0.892	2,287,520	0.8906	2.29%
1999-03-08	0	4.375	4.375	4.400	4.225	4.400	1,826,000	7,825,750	4.2857	0.872	0.872	0.877	0.842	0.877	9,160,112	0.8543	2.94%
1999-03-05	0	4.250	4.200	4.225	4.200	4.275	447,000	1,891,700	4.2320	0.847	0.837	0.842	0.837	0.852	2,242,371	0.8436	1.80%
1999-03-04	0	4.175	4.175	4.200	4.100	4.225	1,840,000	7,691,275	4.1800	0.832	0.832	0.837	0.817	0.842	9,230,343	0.8333	2.45%
1999-03-03	0	4.075	4.075	4.100	3.975	4.100	256,365	1,036,403	4.0427	0.812	0.812	0.817	0.792	0.817	1,286,053	0.8059	1.24%
1999-03-02	0	4.025	4.025	4.050	4.025	4.200	756,000	3,129,900	4.1401	0.802	0.802	0.807	0.802	0.837	3,792,467	0.8253	-3.01%
1999-03-01	0	4.150	4.150	4.175	4.000	4.175	410,000	1,672,375	4.0790	0.827	0.827	0.832	0.797	0.832	2,056,761	0.8131	4.40%
1999-02-26	0	3.975	3.975	4.000	3.900	4.025	1,175,000	4,683,600	3.9860	0.792	0.792	0.797	0.777	0.802	5,894,377	0.7946	3.25%
1999-02-25	0	3.850	3.825	3.875	3.650	3.850	1,282,000	4,843,000	3.7777	0.767	0.762	0.772	0.728	0.767	6,431,141	0.7531	7.69%
1999-02-24	0	3.575	3.550	3.575	3.525	3.775	2,324,000	8,417,495	3.6220	0.713	0.708	0.713	0.703	0.753	11,658,324	0.7220	-3.38%
1999-02-23	0	3.700	3.600	3.750	3.700	3.900	565,000	2,157,750	3.8190	0.738	0.718	0.748	0.738	0.777	2,834,317	0.7613	-5.13%
1999-02-22	0	3.900	3.850	3.925	3.850	4.000	113,000	447,050	3.9562	0.777	0.767	0.782	0.767	0.797	566,863	0.7886	-2.50%
1999-02-19	0	4.000	4.000	4.050	4.000	4.075	50,000	201,800	4.0360	0.797	0.797	0.807	0.797	0.812	250,825	0.8045	-3.61%
1999-02-15	0	4.150	4.125	4.175	4.100	4.175	416,000	1,729,350	4.1571	0.827	0.822	0.832	0.817	0.832	2,086,860	0.8287	1.22%
1999-02-12	0	4.100	4.100	4.125	4.100	4.150	191,000	783,600	4.1026	0.817	0.817	0.822	0.817	0.827	958,150	0.8178	0.00%
1999-02-11	0	4.100	4.075	4.100	4.075	4.150	190,764	785,768	4.1191	0.817	0.812	0.817	0.812	0.827	956,966	0.8211	-2.38%
1999-02-10	0	4.200	4.100	4.200	4.150	4.200	23,000	95,700	4.1609	0.837	0.817	0.837	0.827	0.837	115,379	0.8294	0.00%
1999-02-09	0	4.200	4.100	4.250	4.200	4.300	123,000	526,500	4.2805	0.837	0.817	0.847	0.837	0.857	617,028	0.8533	-2.33%
1999-02-08	0	4.300	4.300	4.325	4.300	4.350	143,000	612,640	4.2842	0.857	0.857	0.862	0.857	0.867	717,358	0.8540	-1.15%
1999-02-05	0	4.350	4.300	-	4.200	4.350	315,000	1,335,884	4.2409	0.867	0.857	-	0.837	0.867	1,580,195	0.8454	2.35%
1999-02-04	0	4.250	4.250	4.350	4.250	4.350	76,000	323,700	4.2592	0.847	0.847	0.867	0.847	0.867	381,253	0.8490	-2.30%
1999-02-03	0	4.350	4.300	4.350	4.200	4.400	192,000	829,500	4.3203	0.867	0.857	0.867	0.837	0.877	963,166	0.8612	1.16%
1999-02-02	0	4.300	4.250	4.300	4.200	4.650	475,000	2,050,900	4.3177	0.857	0.847	0.857	0.837	0.927	2,382,833	0.8607	-9.95%
1999-02-01	0	4.775	-	4.775	4.750	4.800	120,000	572,000	4.7667	0.952	-	0.952	0.947	0.957	601,979	0.9502	0.53%
1999-01-29	0	4.750	4.525	4.750	-	-	0	0	-	0.947	0.902	0.947	-	-	0	-	0.00%
1999-01-28	0	4.750	4.600	4.800	4.700	4.750	237,000	1,138,650	4.8044	0.947	0.917	0.957	0.937	0.947	1,188,908	0.9577	-0.52%
1999-01-27	0	4.775	4.775	4.850	4.725	4.900	570,000	2,708,650	4.7520	0.952	0.952	0.967	0.942	0.977	2,859,400	0.9473	2.69%
1999-01-26	0	4.650	4.650	4.700	4.650	4.875	358,000	1,716,850	4.7957	0.927	0.927	0.937	0.927	0.972	1,795,904	0.9560	-4.12%
1999-01-25	0	4.850	4.825	4.875	4.850	4.900	173,000	842,200	4.8682	0.967	0.962	0.972	0.967	0.977	867,853	0.9704	-1.02%
1999-01-22	0	4.900	4.900	4.925	4.900	4.925	186,000	911,800	4.9022	0.977	0.977	0.982	0.977	0.982	933,067	0.9772	-3.92%
1999-01-21	0	5.100	5.100	-	4.875	5.150	480,000	2,360,750	4.9182	1.017	1.017	-	0.972	1.027	2,407,916	0.9804	2.51%
1999-01-20	0	4.975	4.975	5.000	4.975	5.100	478,000	2,402,925	5.0270	0.992	0.992	0.997	0.992	1.017	2,397,883	1.0021	-4.33%
1999-01-19	0	5.200	5.100	5.200	5.150	5.200	110,000	568,000	5.1636	1.037	1.017	1.037	1.027	1.037	551,814	1.0293	-0.95%
1999-01-18	0	5.250	5.200	5.250	5.200	5.250	158,000	822,950	5.2085	1.047	1.037	1.047	1.037	1.047	792,606	1.0383	0.96%
1999-01-15	0	5.200	5.050	5.200	5.000	5.250	401,000	2,037,600	5.0813	1.037	1.007	1.037	0.997	1.047	2,011,613	1.0129	-1.89%
1999-01-14	0	5.300	5.250	5.300	5.050	5.350	319,110	1,641,289	5.1433	1.057	1.047	1.057	1.007	1.066	1,600,812	1.0253	-2.75%
1999-01-13	0	5.450	5.300	5.450	5.250	5.500	306,000	1,625,800	5.3131	1.086	1.057	1.086	1.047	1.096	1,535,046	1.0591	-2.68%
1999-01-12	0	5.600	5.550	5.650	5.400	5.650	26,000	145,300	5.5885	1.116	1.106	1.126	1.076	1.126	130,429	1.1140	2.75%
1999-01-11	0	5.450	5.450	5.800	5.400	5.550	62,000	341,200	5.5032	1.086	1.086	1.156	1.076	1.106	311,022	1.0970	-2.68%
1999-01-08	0	5.600	5.550	5.700	5.550	5.600	56,000	311,100	5.5554	1.116	1.106	1.136	1.106	1.116	280,923	1.1074	-3.45%
1999-01-07	0	5.800	5.750	5.800	5.500	5.800	138,000	785,000	5.6884	1.156	1.146	1.156	1.096	1.156	692,276	1.1339	-0.85%
1999-01-06	0	5.850	5.800	5.900	5.600	5.850	97,000	553,200	5.7031	1.166	1.156	1.176	1.116	1.166	486,600	1.1369	2.63%
1999-01-05	0	5.700	5.600	5.700	5.200	5.700	73,075	401,698	5.4971	1.136	1.116	1.136	1.037	1.136	366,580	1.0958	5.56%
1999-01-04	0	5.400	5.300	5.400	5.400	5.650	36,000	198,900	5.5250	1.076	1.057	1.076	1.076	1.126	180,594	1.1014	-5.26%
1998-12-31	0	5.700	-	5.400	5.400	5.700	160,000	881,000	5.5063	1.136	-	1.076	1.076	1.136	802,639	1.0976	5.56%
1998-12-30	0	5.400	5.300	5.400	-	-	4,000	20,800	5.2000	1.076	1.057	1.076	-	-	20,066	1.0366	0.00%
1998-12-29	0	5.400	5.350	5.400	5.400	5.400	286,000	1,544,400	5.4000	1.076	1.066	1.076	1.076	1.076	1,434,716	1.0764	0.00%
1998-12-28	0	5.400	5.250	5.400	5.400	5.400	20,000	108,000	5.4000	1.076	1.047	1.076	1.076	1.076	100,330	1.0764	-0.92%
1998-12-24	0	5.450	5.300	5.450	5.300	5.500	75,000	406,500	5.4200	1.086	1.057	1.086	1.057	1.096	376,237	1.0804	-0.91%
1998-12-23	0	5.500	5.500	5.550	5.400	5.500	55,000	300,500	5.4636	1.096	1.096	1.106	1.076	1.096	275,907	1.0891	0.00%
1998-12-22	0	5.500	5.300	5.500	5.350	5.500	93,694	510,167	5.4450	1.096	1.057	1.096	1.066	1.096	470,015	1.0854	0.00%
1998-12-21	0	5.500	5.400	5.500	5.300	5.500	75,000	405,750	5.4100	1.096	1.076	1.096	1.057	1.096	376,237	1.0784	1.85%
1998-12-18	0	5.400	5.350	5.450	5.350	5.500	104,000	560,700	5.3913	1.076	1.066	1.086	1.066	1.096	521,715	1.0747	1.89%
1998-12-17	0	5.300	5.300	5.400	5.250	5.350	822,000	4,347,550	5.2890	1.057	1.057	1.076	1.047	1.066	4,123,555	1.0543	0.00%
1998-12-16	0	5.300	5.250	5.350	5.250	5.300	375,011	1,985,655	5.2949	1.057	1.047	1.066	1.047	1.057	1,881,239	1.0555	1.92%
1998-12-15	0	5.200	5.200	5.250	5.200	5.250	164,000	855,300	5.2152	1.037	1.037	1.047	1.037	1.047	822,704	1.0396	-0.95%
1998-12-14	0	5.250	5.250	5.300	5.250	5.300	183,000	963,950	5.2675	1.047	1.047	1.057	1.047	1.057	918,018	1.0500	0.00%
1998-12-11	0	5.250	5.250	5.300	5.250	5.300	460,000	2,437,500	5.2989	1.047	1.047	1.057	1.047	1.057	2,307,586	1.0563	0.00%
1998-12-10	0	5.250	5.250	5.300	5.200	5.300	17,000	89,400	5.2588	1.047	1.047	1.057	1.037	1.057	85,280	1.0483	-1.87%
1998-12-09	0	5.350	5.300	5.350	5.200	5.350	61,000	323,400	5.3016	1.066	1.057	1.066	1.037	1.066	306,006	1.0568	0.94%
1998-12-08	0	5.300	5.300	5.350	5.100	5.300	86,000	450,600	5.2395	1.057	1.057	1.066	1.017	1.057	431,418	1.0445	1.92%
1998-12-07	0	5.200	5.200	5.600	4.800	5.400	450,000	2,239,950	4.9777	1.037	1.037	1.116	0.957	1.076	2,257,421	0.9923	11.23%
1998-12-04	0	4.675	4.675	4.700	4.675	4.725	323,000	1,519,600	4.7046	0.932	0.932	0.937	0.932	0.942	1,620,327	0.9378	0.00%
1998-12-03	0	4.675	4.650	4.700	4.600	4.700	2,153,000	10,174,175	4.7256	0.932	0.927	0.937	0.917	0.937	10,800,505	0.9420	-0.53%
1998-12-02	0	4.700	4.650	4.700	4.700	4.850	338,000	1,605,850	4.7510	0.937	0.927	0.937	0.937	0.967	1,695,574	0.9471	-2.08%
1998-12-01	0	4.800	4.775	4.825	4.775	4.950	357,000	1,768,475	4.9537	0.957	0.952	0.962	0.952	0.987	1,790,887	0.9875	-6.80%
1998-11-30	0	5.150	5.150	5.250	5.150	5.400	304,000	1,605,700	5.2819	1.027	1.027	1.047	1.027	1.076	1,525,013	1.0529	-1.90%
1998-11-27	0	5.250	5.250	5.300	5.150	5.300	382,000	2,003,400	5.2445	1.047	1.047	1.057	1.027	1.057	1,916,299	1.0455	0.00%
1998-11-26	0	5.250	5.250	5.300	5.250	5.350	31,000	164,400	5.3032	1.047	1.047	1.057	1.047	1.066	155,511	1.0572	-2.78%
1998-11-25	0	5.400	5.350	5.400	5.400	5.550	323,000	1,761,800	5.4545	1.076	1.066	1.076	1.076	1.106	1,620,327	1.0873	-2.70%
1998-11-24	0	5.550	5.550	5.650	5.550	5.650	484,000	2,713,150	5.6057	1.106	1.106	1.126	1.106	1.126	2,427,982	1.1175	0.91%
1998-11-23	0	5.500	5.500	5.700	5.500	5.600	862,000	4,752,500	5.5133	1.096	1.096	1.136	1.096	1.116	4,324,215	1.0990	0.00%
1998-11-20	0	5.500	5.500	5.550	5.500	5.600	472,000	2,612,000	5.5339	1.096	1.096	1.106	1.096	1.116	2,367,784	1.1031	-1.79%
1998-11-19	0	5.600	5.550	5.650	5.500	5.600	127,000	707,700	5.5724	1.116	1.106	1.126	1.096	1.116	637,094	1.1108	0.90%
1998-11-18	0	5.550	5.550	5.700	5.500	5.550	600,000	3,308,400	5.5140	1.106	1.106	1.136	1.096	1.106	3,009,894	1.0992	1.83%
1998-11-17	0	5.450	5.450	5.500	5.450	5.550	573,000	3,144,350	5.4875	1.086	1.086	1.096	1.086	1.106	2,874,449	1.0939	-0.91%
1998-11-16	0	5.500	5.500	5.550	5.500	5.550	36,000	198,876	5.5243	1.096	1.096	1.106	1.096	1.106	180,594	1.1012	-1.79%
1998-11-13	0	5.600	5.600	5.650	5.550	5.650	70,875	396,188	5.5900	1.116	1.116	1.126	1.106	1.126	355,544	1.1143	0.90%
1998-11-12	0	5.550	5.500	5.550	5.500	5.550	210,000	1,156,700	5.5081	1.106	1.096	1.106	1.096	1.106	1,053,463	1.0980	2.78%
1998-11-11	0	5.400	5.300	5.400	5.350	5.400	515,000	2,767,650	5.3741	1.076	1.057	1.076	1.066	1.076	2,583,493	1.0713	0.93%
1998-11-10	0	5.350	5.350	5.400	5.350	5.400	94,300	511,250	5.4215	1.066	1.066	1.076	1.066	1.076	473,055	1.0807	-1.83%
1998-11-09	0	5.450	5.400	5.450	5.400	5.500	676,000	3,685,200	5.4515	1.086	1.076	1.086	1.076	1.096	3,391,148	1.0867	0.00%
1998-11-06	0	5.450	5.400	5.450	5.400	5.550	94,000	515,200	5.4809	1.086	1.076	1.086	1.076	1.106	471,550	1.0926	-1.80%
1998-11-05	0	5.550	5.500	5.550	5.550	5.700	2,140,000	12,197,389	5.6997	1.106	1.096	1.106	1.106	1.136	10,735,290	1.1362	-2.63%
1998-11-04	0	5.700	5.650	5.750	5.700	6.050	733,000	4,249,185	5.7970	1.136	1.126	1.146	1.136	1.206	3,677,088	1.1556	-3.39%
1998-11-03	0	5.900	5.850	5.950	5.700	6.000	399,000	2,311,300	5.7927	1.176	1.166	1.186	1.136	1.196	2,001,580	1.1547	2.61%
1998-11-02	0	5.750	5.700	5.750	5.700	5.900	988,000	5,697,150	5.7663	1.146	1.136	1.146	1.136	1.176	4,956,293	1.1495	4.55%
1998-10-30	0	5.500	5.500	5.600	5.500	5.800	115,000	644,500	5.6043	1.096	1.096	1.116	1.096	1.156	576,896	1.1172	-3.51%
1998-10-29	0	5.700	5.400	-	5.300	5.700	430,000	2,327,750	5.4134	1.136	1.076	-	1.057	1.136	2,157,091	1.0791	3.64%
1998-10-27	0	5.500	5.500	5.600	5.400	5.650	63,000	346,200	5.4952	1.096	1.096	1.116	1.076	1.126	316,039	1.0954	1.85%
1998-10-26	0	5.400	5.350	5.400	5.400	5.400	203,200	1,068,704	5.2594	1.076	1.066	1.076	1.076	1.076	1,019,351	1.0484	3.85%
1998-10-23	0	5.200	5.200	5.350	5.050	5.250	508,000	2,626,000	5.1693	1.037	1.037	1.066	1.007	1.047	2,548,377	1.0305	-0.95%
1998-10-22	0	5.250	5.100	5.250	5.100	5.250	76,000	393,500	5.1776	1.047	1.017	1.047	1.017	1.047	381,253	1.0321	-2.78%
1998-10-21	0	5.400	5.050	5.500	5.400	5.900	2,317,000	12,992,350	5.6074	1.076	1.007	1.096	1.076	1.176	11,623,209	1.1178	-6.90%
1998-10-20	0	5.800	5.750	5.800	5.650	5.800	627,000	3,583,200	5.7148	1.156	1.146	1.156	1.126	1.156	3,145,340	1.1392	5.45%
1998-10-19	0	5.500	5.500	5.600	5.200	5.600	600,700	3,285,445	5.4694	1.096	1.096	1.116	1.037	1.116	3,013,406	1.0903	5.77%
1998-10-16	0	5.200	5.050	5.250	4.850	5.200	302,666	1,514,497	5.0039	1.037	1.007	1.047	0.967	1.037	1,518,321	0.9975	7.22%
1998-10-15	0	4.850	4.775	4.850	4.750	5.000	272,000	1,305,825	4.8008	0.967	0.952	0.967	0.947	0.997	1,364,485	0.9570	1.57%
1998-10-14	0	4.775	4.725	4.800	4.700	4.800	212,000	1,008,125	4.7553	0.952	0.942	0.957	0.937	0.957	1,063,496	0.9479	3.80%
1998-10-13	0	4.600	4.550	4.600	4.500	4.600	642,675	2,915,586	4.5366	0.917	0.907	0.917	0.897	0.917	3,223,973	0.9043	2.79%
1998-10-12	0	4.475	4.475	4.525	4.300	4.625	696,000	3,133,750	4.5025	0.892	0.892	0.902	0.857	0.922	3,491,478	0.8975	5.92%
1998-10-09	0	4.225	4.100	4.350	4.200	4.350	1,190,111	5,126,827	4.3079	0.842	0.817	0.867	0.837	0.867	5,970,181	0.8587	0.00%
1998-10-08	0	4.225	4.200	4.225	4.200	4.225	77,000	323,700	4.2039	0.842	0.837	0.842	0.837	0.842	386,270	0.8380	1.20%
1998-10-07	0	4.175	4.150	4.175	4.125	4.175	742,940	3,084,010	4.1511	0.832	0.827	0.832	0.822	0.832	3,726,952	0.8275	-0.60%
1998-10-05	0	4.200	4.150	4.200	4.150	4.200	798,000	3,355,930	4.2054	0.837	0.827	0.837	0.827	0.837	4,003,160	0.8383	-1.18%
1998-09-30	0	4.250	4.250	4.300	4.150	4.300	202,000	854,950	4.2324	0.847	0.847	0.857	0.827	0.857	1,013,331	0.8437	-3.41%
1998-09-29	0	4.400	4.400	4.450	4.375	4.500	77,000	341,950	4.4409	0.877	0.877	0.887	0.872	0.897	386,270	0.8853	-2.22%
1998-09-28	0	4.500	4.400	4.500	4.400	4.500	148,000	661,400	4.4689	0.897	0.877	0.897	0.877	0.897	742,441	0.8908	2.27%
1998-09-25	0	4.400	4.400	4.500	4.400	4.450	59,000	261,225	4.4275	0.877	0.877	0.897	0.877	0.887	295,973	0.8826	-3.30%
1998-09-24	0	4.550	4.500	4.550	4.450	4.700	701,000	3,219,800	4.5932	0.907	0.897	0.907	0.887	0.937	3,516,560	0.9156	3.41%
1998-09-23	0	4.400	4.400	4.500	4.000	4.400	2,363,000	9,599,275	4.0623	0.877	0.877	0.897	0.797	0.877	11,853,968	0.8098	7.32%
1998-09-22	0	4.100	4.100	4.175	4.025	4.200	760,000	3,145,175	4.1384	0.817	0.817	0.832	0.802	0.837	3,812,533	0.8250	2.50%
1998-09-21	0	4.000	4.000	4.050	3.950	4.050	256,000	1,026,025	4.0079	0.797	0.797	0.807	0.787	0.807	1,284,222	0.7989	-2.44%
1998-09-18	0	4.100	4.100	4.200	3.900	4.100	314,000	1,261,950	4.0189	0.817	0.817	0.837	0.777	0.817	1,575,178	0.8011	2.50%
1998-09-17	0	4.000	4.000	4.050	3.925	4.150	499,000	1,998,500	4.0050	0.797	0.797	0.807	0.782	0.827	2,503,229	0.7984	-3.61%
1998-09-16	0	4.150	4.100	-	3.925	4.150	1,540,000	6,155,175	3.9969	0.827	0.817	-	0.782	0.827	7,725,396	0.7967	9.21%
1998-09-15	0	3.800	3.750	3.800	3.650	4.000	1,690,000	6,452,425	3.8180	0.758	0.748	0.758	0.728	0.797	8,477,869	0.7611	4.83%
1998-09-14	0	3.625	3.600	-	3.575	3.650	265,000	959,350	3.6202	0.723	0.718	-	0.713	0.728	1,329,370	0.7217	0.69%
1998-09-11	0	3.600	3.550	3.600	3.500	3.600	54,000	191,000	3.5370	0.718	0.708	0.718	0.698	0.718	270,891	0.7051	-4.00%
1998-09-10	0	3.750	3.700	3.750	3.700	3.750	237,000	886,350	3.7399	0.748	0.738	0.748	0.738	0.748	1,188,908	0.7455	-3.23%
1998-09-09	0	3.875	3.875	3.950	3.875	4.050	243,000	964,375	3.9686	0.772	0.772	0.787	0.772	0.807	1,219,007	0.7911	-4.32%
1998-09-08	0	4.050	3.975	4.050	3.975	4.150	975,000	3,947,600	4.0488	0.807	0.792	0.807	0.792	0.827	4,891,078	0.8071	5.19%
1998-09-07	0	3.850	3.825	3.850	3.600	3.850	1,088,000	4,090,100	3.7593	0.767	0.762	0.767	0.718	0.767	5,457,942	0.7494	10.00%
1998-09-04	0	3.500	3.450	3.500	3.350	3.575	1,041,000	3,599,050	3.4573	0.698	0.688	0.698	0.668	0.713	5,222,167	0.6892	6.06%
1998-09-03	0	3.300	3.250	3.325	3.300	3.450	686,000	2,311,450	3.3695	0.658	0.648	0.663	0.658	0.688	3,441,313	0.6717	-1.49%
1998-09-02	0	3.350	3.250	3.375	3.300	3.400	450,000	1,502,000	3.3378	0.668	0.648	0.673	0.658	0.678	2,257,421	0.6654	3.08%
1998-09-01	0	3.250	3.200	3.300	3.200	3.300	155,000	503,500	3.2484	0.648	0.638	0.658	0.638	0.658	777,556	0.6475	-1.52%
1998-08-31	0	3.300	3.250	3.300	3.200	3.400	176,000	581,850	3.3060	0.658	0.648	0.658	0.638	0.678	882,902	0.6590	0.00%
1998-08-28	0	3.300	3.250	3.300	3.200	3.550	1,527,232	5,130,144	3.3591	0.658	0.648	0.658	0.638	0.708	7,661,345	0.6696	-5.71%
1998-08-27	0	3.500	3.475	3.550	3.425	3.525	435,000	1,510,975	3.4735	0.698	0.693	0.708	0.683	0.703	2,182,173	0.6924	2.19%
1998-08-26	0	3.425	3.400	3.475	3.425	3.425	30,000	102,750	3.4250	0.683	0.678	0.693	0.683	0.683	150,495	0.6827	-2.14%
1998-08-25	0	3.500	3.450	3.500	3.400	3.550	347,000	1,194,800	3.4432	0.698	0.688	0.698	0.678	0.708	1,740,722	0.6864	2.94%
1998-08-24	0	3.400	3.400	3.425	3.375	3.425	116,000	394,050	3.3970	0.678	0.678	0.683	0.673	0.683	581,913	0.6772	0.00%
1998-08-21	0	3.400	3.400	3.600	3.350	3.525	176,000	599,300	3.4051	0.678	0.678	0.718	0.668	0.703	882,902	0.6788	3.03%
1998-08-20	0	3.300	-	3.350	3.300	3.550	816,000	2,803,475	3.4356	0.658	-	0.668	0.658	0.708	4,093,456	0.6849	-2.94%
1998-08-19	0	3.400	3.375	3.425	3.300	3.425	1,964,144	6,671,078	3.3964	0.678	0.673	0.683	0.658	0.683	9,853,110	0.6771	1.49%
1998-08-18	0	3.350	3.350	3.400	3.350	3.750	587,000	2,027,850	3.4546	0.668	0.668	0.678	0.668	0.748	2,944,680	0.6886	-10.07%
1998-08-14	0	3.725	-	3.775	3.725	3.825	103,000	390,825	3.7944	0.743	-	0.753	0.743	0.762	516,699	0.7564	-2.61%
1998-08-13	0	3.825	3.750	3.825	3.775	3.900	125,000	476,250	3.8100	0.762	0.748	0.762	0.753	0.777	627,061	0.7595	0.13%
1998-08-12	0	3.900	3.800	3.875	3.725	3.900	282,000	1,077,250	3.8200	0.761	0.742	0.757	0.727	0.761	1,444,277	0.7459	2.63%
1998-08-11	0	3.800	3.700	3.800	3.600	4.200	588,000	2,224,700	3.7835	0.742	0.722	0.742	0.703	0.820	3,011,470	0.7387	-11.63%
1998-08-10	0	4.300	4.200	4.300	4.300	4.300	20,000	86,000	4.3000	0.840	0.820	0.840	0.840	0.840	102,431	0.8396	0.00%
1998-08-07	0	4.300	4.200	4.400	4.200	4.650	368,000	1,613,875	4.3855	0.840	0.820	0.859	0.820	0.908	1,884,730	0.8563	-11.34%
1998-08-06	0	4.850	4.850	4.925	4.850	5.000	353,000	1,739,925	4.9290	0.947	0.947	0.962	0.947	0.976	1,807,906	0.9624	-1.02%
1998-08-05	0	4.900	4.700	4.800	4.700	4.950	206,000	999,400	4.8515	0.957	0.918	0.937	0.918	0.967	1,055,039	0.9473	-2.00%
1998-08-04	0	5.000	4.950	5.000	5.000	5.250	287,000	1,456,900	5.0763	0.976	0.967	0.976	0.976	1.025	1,469,884	0.9912	-5.66%
1998-08-03	0	5.300	5.100	5.300	5.300	5.300	27,000	147,112	5.4486	1.035	0.996	1.035	1.035	1.035	138,282	1.0639	-5.36%
1998-07-31	0	5.600	5.450	5.650	5.200	5.650	1,038,000	5,663,250	5.4559	1.093	1.064	1.103	1.015	1.103	5,316,167	1.0653	7.69%
1998-07-30	0	5.200	5.150	5.200	5.100	5.200	97,000	498,300	5.1371	1.015	1.006	1.015	0.996	1.015	496,790	1.0030	1.96%
1998-07-29	0	5.100	5.000	5.100	5.100	5.250	20,000	102,600	5.1300	0.996	0.976	0.996	0.996	1.025	102,431	1.0017	-2.86%
1998-07-28	0	5.250	5.250	-	4.975	5.200	60,000	304,500	5.0750	1.025	1.025	-	0.971	1.015	307,293	0.9909	5.53%
1998-07-27	0	4.975	4.950	-	4.975	4.975	56,000	278,600	4.9750	0.971	0.967	-	0.971	0.971	286,807	0.9714	0.51%
1998-07-24	0	4.950	4.900	-	4.900	5.000	462,000	2,287,300	4.9509	0.967	0.957	-	0.957	0.976	2,366,155	0.9667	-1.98%
1998-07-23	0	5.050	5.050	5.200	5.050	5.150	425,294	2,152,705	5.0617	0.986	0.986	1.015	0.986	1.006	2,178,164	0.9883	-2.88%
1998-07-22	0	5.200	5.050	-	5.000	5.200	20,000	102,450	5.1225	1.015	0.986	-	0.976	1.015	102,431	1.0002	2.97%
1998-07-21	0	5.050	5.000	5.050	5.000	5.100	84,000	425,200	5.0619	0.986	0.976	0.986	0.976	0.996	430,210	0.9884	1.00%
1998-07-20	0	5.000	4.975	5.050	5.000	5.050	704,000	3,547,950	5.0397	0.976	0.971	0.986	0.976	0.986	3,605,570	0.9840	0.00%
1998-07-17	0	5.000	4.975	5.000	5.000	5.100	114,000	571,200	5.0105	0.976	0.971	0.976	0.976	0.996	583,856	0.9783	0.00%
1998-07-16	0	5.000	4.950	5.100	4.950	5.000	101,000	504,650	4.9965	0.976	0.967	0.996	0.967	0.976	517,276	0.9756	0.00%
1998-07-15	0	5.000	4.975	5.000	5.000	5.000	304,000	1,520,000	5.0000	0.976	0.971	0.976	0.976	0.976	1,556,951	0.9763	-3.85%
1998-07-14	0	5.200	5.000	5.200	5.200	5.200	10,000	52,000	5.2000	1.015	0.976	1.015	1.015	1.015	51,215	1.0153	0.00%
1998-07-13	0	5.200	5.000	5.200	5.000	5.200	162,000	839,690	5.1833	1.015	0.976	1.015	0.976	1.015	829,691	1.0121	0.00%
1998-07-10	0	5.200	5.200	5.350	5.000	5.550	130,000	693,880	5.3375	1.015	1.015	1.045	0.976	1.084	665,801	1.0422	-7.96%
1998-07-09	0	5.650	-	5.650	5.700	5.900	70,000	402,750	5.7536	1.103	-	1.103	1.113	1.152	358,508	1.1234	-5.83%
1998-07-08	0	6.000	5.900	6.000	6.000	6.000	91,000	546,000	6.0000	1.172	1.152	1.172	1.172	1.172	466,061	1.1715	1.69%
1998-07-07	0	5.900	5.900	6.200	5.900	5.900	9,000	53,100	5.9000	1.152	1.152	1.211	1.152	1.152	46,094	1.1520	0.00%
1998-07-06	0	5.900	5.800	6.000	-	-	0	0	-	1.152	1.132	1.172	-	-	0	-	0.00%
1998-07-03	0	5.900	5.850	6.000	5.900	6.000	13,000	77,500	5.9615	1.152	1.142	1.172	1.152	1.172	66,580	1.1640	-2.48%
1998-07-02	0	6.050	6.050	6.100	6.050	6.250	160,000	982,750	6.1422	1.181	1.181	1.191	1.181	1.220	819,448	1.1993	-0.82%
1998-06-30	0	6.100	6.000	6.100	5.750	6.200	157,000	922,300	5.8745	1.191	1.172	1.191	1.123	1.211	804,083	1.1470	7.96%
1998-06-29	0	5.650	5.650	5.750	5.650	5.800	273,000	1,557,150	5.7038	1.103	1.103	1.123	1.103	1.132	1,398,183	1.1137	-1.74%
1998-06-26	0	5.750	5.700	5.750	5.700	5.750	1,088,000	6,224,200	5.7208	1.123	1.113	1.123	1.113	1.123	5,572,244	1.1170	0.00%
1998-06-25	0	5.750	5.700	5.750	5.700	5.850	444,000	2,540,153	5.7211	1.123	1.113	1.123	1.113	1.142	2,273,967	1.1171	0.88%
1998-06-24	0	5.700	5.700	5.750	5.650	5.700	320,000	1,815,400	5.6731	1.113	1.113	1.123	1.103	1.113	1,638,895	1.1077	0.88%
1998-06-23	0	5.650	5.600	5.650	5.650	5.700	320,000	1,827,000	5.7094	1.103	1.093	1.103	1.103	1.113	1,638,895	1.1148	-0.88%
1998-06-22	0	5.700	5.700	5.750	5.650	5.800	831,000	4,744,850	5.7098	1.113	1.113	1.123	1.103	1.132	4,256,007	1.1149	0.00%
1998-06-19	0	5.700	5.650	5.700	5.600	5.700	311,000	1,766,776	5.6810	1.113	1.103	1.113	1.093	1.113	1,592,801	1.1092	0.00%
1998-06-18	0	5.700	5.650	5.700	5.400	5.850	915,000	5,198,700	5.6816	1.113	1.103	1.113	1.054	1.142	4,686,217	1.1094	8.57%
1998-06-17	0	5.350	5.300	5.350	5.350	5.500	410,000	2,210,750	5.3921	1.025	1.016	1.025	1.025	1.054	2,139,832	1.0331	-1.83%
1998-06-16	0	5.450	5.300	5.450	5.300	5.500	55,000	297,500	5.4091	1.044	1.016	1.044	1.016	1.054	287,051	1.0364	0.93%
1998-06-15	0	5.400	5.250	5.400	5.300	5.500	136,000	733,900	5.3963	1.035	1.006	1.035	1.016	1.054	709,798	1.0340	-1.82%
1998-06-12	0	5.500	5.450	5.500	5.250	5.500	1,180,500	6,502,650	5.5084	1.054	1.044	1.054	1.006	1.054	6,161,149	1.0554	-3.51%
1998-06-11	0	5.700	5.550	5.700	5.700	5.750	270,400	1,547,660	5.7236	1.092	1.063	1.092	1.092	1.102	1,411,245	1.0967	-8.06%
1998-06-10	0	6.200	5.900	6.700	5.800	6.350	440,000	2,844,450	6.4647	1.188	1.130	1.284	1.111	1.217	2,296,405	1.2387	-7.46%
1998-06-09	0	6.700	-	6.700	-	-	0	0	-	1.284	-	1.284	-	-	0	-	0.00%
1998-06-08	0	6.700	-	6.700	6.700	6.700	1,000	6,700	6.7000	1.284	-	1.284	1.284	1.284	5,219	1.2837	-2.90%
1998-06-05	0	6.900	6.600	6.900	-	-	20,000	138,000	6.9000	1.322	1.265	1.322	-	-	104,382	1.3221	0.00%
1998-06-04	0	6.900	6.700	6.950	-	-	0	0	-	1.322	1.284	1.332	-	-	0	-	0.00%
1998-06-03	0	6.900	6.700	6.900	6.800	6.900	100,000	683,000	6.8300	1.322	1.284	1.322	1.303	1.322	521,910	1.3087	1.47%
1998-06-02	0	6.800	6.600	6.800	6.800	6.900	38,000	260,000	6.8421	1.303	1.265	1.303	1.303	1.322	198,326	1.3110	-2.86%
1998-06-01	0	7.000	6.900	7.000	6.900	7.150	108,000	755,900	6.9991	1.341	1.322	1.341	1.322	1.370	563,663	1.3410	-2.10%
1998-05-29	0	7.150	7.150	7.250	7.150	7.200	380,000	2,730,045	7.1843	1.370	1.370	1.389	1.370	1.380	1,983,259	1.3765	-0.69%
1998-05-28	0	7.200	7.200	7.250	7.200	7.250	682,000	4,914,500	7.2060	1.380	1.380	1.389	1.380	1.389	3,559,427	1.3807	0.70%
1998-05-27	0	7.150	7.150	7.200	7.150	7.350	149,200	1,087,220	7.2870	1.370	1.370	1.380	1.370	1.408	778,690	1.3962	-3.38%
1998-05-26	0	7.400	7.400	7.500	7.400	7.500	549,000	4,077,550	7.4272	1.418	1.418	1.437	1.418	1.437	2,865,287	1.4231	1.37%
1998-05-25	0	7.300	7.300	7.350	7.150	7.300	220,000	1,593,550	7.2434	1.399	1.399	1.408	1.370	1.399	1,148,202	1.3879	2.10%
1998-05-22	0	7.150	7.100	7.150	7.100	7.150	15,000	107,150	7.1433	1.370	1.360	1.370	1.360	1.370	78,287	1.3687	0.00%
1998-05-21	0	7.150	7.150	7.200	7.100	7.200	318,000	2,281,700	7.1752	1.370	1.370	1.380	1.360	1.380	1,659,674	1.3748	1.42%
1998-05-20	0	7.050	7.050	7.100	7.050	7.050	20,000	141,000	7.0500	1.351	1.351	1.360	1.351	1.351	104,382	1.3508	0.00%
1998-05-19	0	7.050	7.000	7.100	6.950	7.050	221,000	1,546,000	6.9955	1.351	1.341	1.360	1.332	1.351	1,153,421	1.3404	0.00%
1998-05-18	0	7.050	7.050	7.100	7.000	7.100	62,260	438,542	7.0437	1.351	1.351	1.360	1.341	1.360	324,941	1.3496	0.00%
1998-05-15	0	7.050	6.950	7.100	6.950	7.050	20,000	139,750	6.9875	1.351	1.332	1.360	1.332	1.351	104,382	1.3388	2.17%
1998-05-14	0	6.900	6.900	7.000	6.900	7.050	359,000	2,506,700	6.9825	1.322	1.322	1.341	1.322	1.351	1,873,657	1.3379	-4.17%
1998-05-13	0	7.200	7.150	7.200	7.150	7.200	148,000	1,064,400	7.1919	1.380	1.370	1.380	1.370	1.380	772,427	1.3780	-1.37%
1998-05-12	0	7.300	7.300	7.500	7.100	7.300	1,065,329	7,647,670	7.1787	1.399	1.399	1.437	1.360	1.399	5,560,060	1.3755	0.69%
1998-05-11	0	7.250	7.250	7.300	7.250	7.300	1,130,000	8,238,500	7.2907	1.389	1.389	1.399	1.389	1.399	5,897,585	1.3969	-0.68%
1998-05-08	0	7.300	7.250	7.350	7.250	7.300	156,144	1,135,260	7.2706	1.399	1.389	1.408	1.389	1.399	814,931	1.3931	1.39%
1998-05-07	0	7.200	7.200	7.250	7.200	7.200	297,000	2,138,400	7.2000	1.380	1.380	1.389	1.380	1.380	1,550,073	1.3795	-2.04%
1998-05-06	0	7.350	7.350	7.400	7.300	7.350	128,354	941,331	7.3339	1.408	1.408	1.418	1.399	1.408	669,893	1.4052	0.00%
1998-05-05	0	7.350	7.350	7.400	7.350	7.500	232,000	1,718,650	7.4080	1.408	1.408	1.418	1.408	1.437	1,210,832	1.4194	-0.68%
1998-05-04	0	7.400	7.350	7.400	7.250	7.400	299,000	2,192,100	7.3314	1.418	1.408	1.418	1.389	1.418	1,560,511	1.4047	2.07%
1998-05-01	0	7.250	7.250	7.300	7.200	7.900	674,900	5,035,400	7.4610	1.389	1.389	1.399	1.380	1.514	3,522,372	1.4295	0.69%
1998-04-30	1	7.200	7.150	7.200	7.200	7.350	397,000	2,883,310	7.2627	1.380	1.370	1.380	1.380	1.408	2,071,983	1.3916	0.00%
1998-04-29	0	7.200	7.150	7.300	7.100	7.300	452,000	3,226,100	7.1374	1.380	1.370	1.399	1.360	1.399	2,359,034	1.3676	0.00%
1998-04-28	0	7.200	7.150	7.200	7.100	7.200	155,000	1,113,750	7.1855	1.380	1.370	1.380	1.360	1.380	808,961	1.3768	-1.37%
1998-04-27	0	7.300	7.100	7.200	7.150	7.300	102,000	734,600	7.2020	1.399	1.360	1.380	1.370	1.399	532,348	1.3799	0.00%
1998-04-24	0	7.300	7.100	7.350	7.200	7.350	398,000	2,890,300	7.2621	1.399	1.360	1.408	1.380	1.408	2,077,202	1.3914	0.00%
1998-04-23	0	7.300	7.300	7.350	7.250	7.350	218,000	1,590,400	7.2954	1.399	1.399	1.408	1.389	1.408	1,137,764	1.3978	0.69%
1998-04-22	0	7.250	7.250	7.300	7.100	7.200	556,000	3,975,888	7.1509	1.389	1.389	1.399	1.360	1.380	2,901,820	1.3701	1.40%
1998-04-21	0	7.150	7.100	7.250	7.100	7.200	346,000	2,474,800	7.1526	1.370	1.360	1.389	1.360	1.380	1,805,809	1.3705	0.70%
1998-04-20	0	7.100	7.100	7.200	6.950	7.100	186,000	1,302,550	7.0030	1.360	1.360	1.380	1.332	1.360	970,753	1.3418	2.16%
1998-04-17	0	6.950	6.900	7.000	6.900	6.950	33,000	229,200	6.9455	1.332	1.322	1.341	1.322	1.332	172,230	1.3308	0.72%
1998-04-16	0	6.900	6.900	7.000	6.900	7.000	85,000	592,800	6.9741	1.322	1.322	1.341	1.322	1.341	443,624	1.3363	-2.82%
1998-04-15	0	7.100	7.000	7.200	7.000	7.100	176,000	1,238,300	7.0358	1.360	1.341	1.380	1.341	1.360	918,562	1.3481	0.00%
1998-04-14	0	7.100	7.050	7.200	7.000	7.100	103,000	727,200	7.0602	1.360	1.351	1.380	1.341	1.360	537,567	1.3528	2.90%
1998-04-09	0	6.900	6.900	7.000	6.600	7.100	1,904,000	13,387,250	7.0311	1.322	1.322	1.341	1.265	1.360	9,937,169	1.3472	4.55%
1998-04-08	0	6.600	6.600	-	-	-	0	0	-	1.265	1.265	-	-	-	0	-	0.00%
1998-04-07	0	6.600	6.600	6.800	6.600	6.750	476,000	3,189,800	6.7013	1.265	1.265	1.303	1.265	1.293	2,484,292	1.2840	-2.22%
1998-04-03	0	6.750	6.600	6.750	6.750	6.850	791,000	5,425,500	6.8590	1.293	1.265	1.293	1.293	1.312	4,128,309	1.3142	-1.46%
1998-04-02	0	6.850	6.800	6.850	6.850	7.000	1,842,000	12,699,000	6.8941	1.312	1.303	1.312	1.312	1.341	9,613,585	1.3209	-0.72%
1998-04-01	0	6.900	6.900	6.950	6.900	6.900	195,046	1,345,804	6.8999	1.322	1.322	1.332	1.322	1.322	1,017,965	1.3221	0.00%
1998-03-31	0	6.900	6.900	7.000	6.900	6.950	47,000	325,300	6.9213	1.322	1.322	1.341	1.322	1.332	245,298	1.3261	-1.43%
1998-03-30	0	7.000	6.900	7.000	6.900	7.000	204,000	1,415,150	6.9370	1.341	1.322	1.341	1.322	1.341	1,064,697	1.3292	1.45%
1998-03-27	0	6.900	6.900	6.950	6.900	7.000	574,553	3,988,627	6.9421	1.322	1.322	1.332	1.322	1.341	2,998,650	1.3301	-0.72%
1998-03-26	0	6.950	6.950	7.000	6.900	6.950	265,993	1,842,103	6.9254	1.332	1.332	1.341	1.322	1.332	1,388,244	1.3269	0.72%
1998-03-25	0	6.900	6.900	6.950	6.750	6.950	1,420,500	9,780,525	6.8853	1.322	1.322	1.332	1.293	1.332	7,413,734	1.3192	2.22%
1998-03-24	0	6.750	6.700	6.800	6.750	6.800	303,000	2,054,972	6.7821	1.293	1.284	1.303	1.293	1.303	1,581,388	1.2995	0.00%
1998-03-23	0	6.750	6.750	6.800	6.700	6.750	101,000	678,250	6.7153	1.293	1.293	1.303	1.284	1.293	527,129	1.2867	0.75%
1998-03-20	0	6.700	6.500	6.700	6.700	6.900	16,000	108,800	6.8000	1.284	1.245	1.284	1.284	1.322	83,506	1.3029	-1.47%
1998-03-19	0	6.800	6.800	6.850	6.750	6.850	3,421,000	23,087,350	6.7487	1.303	1.303	1.312	1.293	1.312	17,854,546	1.2931	1.49%
1998-03-18	0	6.700	6.600	6.700	6.650	6.750	879,172	5,860,498	6.6659	1.284	1.265	1.284	1.274	1.293	4,588,488	1.2772	1.52%
1998-03-17	0	6.600	6.600	6.650	6.500	6.800	532,000	3,513,100	6.6036	1.265	1.265	1.274	1.245	1.303	2,776,562	1.2653	0.00%
1998-03-16	0	6.600	6.600	6.750	6.400	6.600	298,000	1,953,100	6.5540	1.265	1.265	1.293	1.226	1.265	1,555,292	1.2558	3.12%
1998-03-13	0	6.400	6.250	6.450	-	-	0	0	-	1.226	1.198	1.236	-	-	0	-	0.00%
1998-03-12	0	6.400	6.200	6.450	6.400	6.400	196,000	1,254,400	6.4000	1.226	1.188	1.236	1.226	1.226	1,022,944	1.2263	-1.54%
1998-03-11	0	6.500	6.450	-	6.300	6.500	401,000	2,528,200	6.3047	1.245	1.236	-	1.207	1.245	2,092,860	1.2080	5.69%
1998-03-10	0	6.150	6.150	6.300	6.150	6.350	500,000	3,119,940	6.2399	1.178	1.178	1.207	1.178	1.217	2,609,551	1.1956	-2.38%
1998-03-09	0	6.300	6.300	6.350	6.200	6.350	182,001	1,142,406	6.2769	1.207	1.207	1.217	1.188	1.217	949,882	1.2027	0.80%
1998-03-06	0	6.250	6.200	6.250	6.050	6.250	193,000	1,205,850	6.2479	1.198	1.188	1.198	1.159	1.198	1,007,287	1.1971	0.00%
1998-03-05	0	6.250	6.250	6.300	6.200	6.500	518,000	3,263,400	6.3000	1.198	1.198	1.207	1.188	1.245	2,703,495	1.2071	-3.85%
1998-03-04	0	6.500	6.500	6.700	6.400	6.500	1,006,000	6,531,200	6.4922	1.245	1.245	1.284	1.226	1.245	5,250,416	1.2439	-0.76%
1998-03-03	0	6.550	6.500	6.550	6.500	6.550	203,020	1,321,272	6.5081	1.255	1.245	1.255	1.245	1.255	1,059,582	1.2470	0.77%
1998-03-02	0	6.500	6.500	6.550	6.500	6.700	295,000	1,920,700	6.5108	1.245	1.245	1.255	1.245	1.284	1,539,635	1.2475	0.00%
1998-02-27	0	6.500	6.500	6.550	6.400	6.550	820,110	5,324,932	6.4929	1.245	1.245	1.255	1.226	1.255	4,280,237	1.2441	4.00%
1998-02-26	0	6.250	6.200	6.300	6.200	6.300	221,000	1,387,100	6.2765	1.198	1.188	1.207	1.188	1.207	1,153,421	1.2026	0.81%
1998-02-25	0	6.200	6.200	6.250	6.200	6.200	107,000	663,400	6.2000	1.188	1.188	1.198	1.188	1.188	558,444	1.1879	0.00%
1998-02-24	0	6.200	6.200	6.250	6.200	6.200	70,000	434,000	6.2000	1.188	1.188	1.198	1.188	1.188	365,337	1.1879	0.81%
1998-02-23	0	6.150	6.150	6.200	6.150	6.200	58,000	359,500	6.1983	1.178	1.178	1.188	1.178	1.188	302,708	1.1876	-0.81%
1998-02-20	0	6.200	-	6.200	6.100	6.200	48,000	294,250	6.1302	1.188	-	1.188	1.169	1.188	250,517	1.1746	0.00%
1998-02-19	0	6.200	6.200	6.250	6.150	6.250	286,000	1,765,900	6.1745	1.188	1.188	1.198	1.178	1.198	1,492,663	1.1831	1.64%
1998-02-18	0	6.100	5.850	6.100	6.000	6.100	50,000	300,400	6.0080	1.169	1.121	1.169	1.150	1.169	260,955	1.1512	4.27%
1998-02-17	0	5.850	5.850	6.000	5.800	5.850	2,552	14,741	5.7763	1.121	1.121	1.150	1.111	1.121	13,319	1.1068	0.86%
1998-02-16	0	5.800	5.800	6.000	5.800	5.900	12,000	70,600	5.8833	1.111	1.111	1.150	1.111	1.130	62,629	1.1273	-3.33%
1998-02-13	0	6.000	5.900	6.000	5.900	6.050	410,000	2,449,950	5.9755	1.150	1.130	1.150	1.130	1.159	2,139,832	1.1449	-1.64%
1998-02-12	0	6.100	6.000	6.100	6.000	6.100	28,000	168,600	6.0214	1.169	1.150	1.169	1.150	1.169	146,135	1.1537	0.00%
1998-02-11	0	6.100	6.100	6.200	6.100	6.250	593,000	3,677,600	6.2017	1.169	1.169	1.188	1.169	1.198	3,094,927	1.1883	-1.61%
1998-02-10	0	6.200	6.100	6.200	6.100	6.300	104,300	647,700	6.2100	1.188	1.169	1.188	1.169	1.207	544,352	1.1899	-1.59%
1998-02-09	0	6.300	6.300	6.400	6.200	6.400	290,000	1,824,800	6.2924	1.207	1.207	1.226	1.188	1.226	1,513,539	1.2057	3.28%
1998-02-06	0	6.100	6.000	6.200	6.000	6.100	35,000	211,000	6.0286	1.169	1.150	1.188	1.150	1.169	182,669	1.1551	-1.61%
1998-02-05	0	6.200	6.150	6.200	6.000	6.200	285,000	1,760,400	6.1768	1.188	1.178	1.188	1.150	1.188	1,487,444	1.1835	0.81%
1998-02-04	0	6.150	6.100	6.150	6.150	6.300	945,427	5,872,719	6.2117	1.178	1.169	1.178	1.178	1.207	4,934,279	1.1902	-3.91%
1998-02-03	0	6.400	6.300	6.500	5.900	6.600	167,000	1,043,850	6.2506	1.226	1.207	1.245	1.130	1.265	871,590	1.1976	15.32%
1998-02-02	0	5.550	5.550	5.600	5.400	5.600	1,352,000	7,464,105	5.5208	1.063	1.063	1.073	1.035	1.073	7,056,225	1.0578	6.73%
1998-01-27	0	5.200	5.150	5.200	5.200	5.300	372,000	1,938,600	5.2113	0.996	0.987	0.996	0.996	1.016	1,941,506	0.9985	0.00%
1998-01-26	0	5.200	5.200	5.250	5.150	5.300	115,000	598,050	5.2004	0.996	0.996	1.006	0.987	1.016	600,197	0.9964	0.00%
1998-01-23	0	5.200	5.050	5.250	5.050	5.250	502,764	2,609,932	5.1912	0.996	0.968	1.006	0.968	1.006	2,623,976	0.9946	-1.89%
1998-01-22	0	5.300	5.250	5.400	5.250	5.450	287,000	1,521,550	5.3016	1.016	1.006	1.035	1.006	1.044	1,497,882	1.0158	-2.75%
1998-01-21	0	5.450	5.450	5.500	5.400	6.000	1,086,200	6,008,640	5.5318	1.044	1.044	1.054	1.035	1.150	5,668,988	1.0599	-9.17%
1998-01-20	0	6.000	6.000	6.100	5.650	6.000	300,000	1,744,150	5.8138	1.150	1.150	1.169	1.083	1.150	1,565,730	1.1140	7.14%
1998-01-19	0	5.600	5.500	5.600	5.400	5.600	101,500	558,950	5.5069	1.073	1.054	1.073	1.035	1.073	529,739	1.0551	3.70%
1998-01-16	0	5.400	5.400	5.550	5.400	5.650	558,200	3,009,250	5.3910	1.035	1.035	1.063	1.035	1.083	2,913,302	1.0329	2.86%
1998-01-15	0	5.250	5.200	5.400	5.200	5.600	262,000	1,409,950	5.3815	1.006	0.996	1.035	0.996	1.073	1,367,405	1.0311	-0.94%
1998-01-14	0	5.300	5.250	5.400	5.200	5.400	219,222	1,161,715	5.2993	1.016	1.006	1.035	0.996	1.035	1,144,142	1.0154	3.92%
1998-01-13	0	5.100	5.100	5.200	4.800	5.300	596,000	3,009,400	5.0493	0.977	0.977	0.996	0.920	1.016	3,110,584	0.9675	10.87%
1998-01-12	0	4.600	4.550	4.600	4.500	5.000	296,650	1,362,650	4.5935	0.881	0.872	0.881	0.862	0.958	1,548,246	0.8801	-14.02%
1998-01-09	0	5.350	5.300	5.400	5.350	5.800	1,159,000	6,289,150	5.4264	1.025	1.016	1.035	1.025	1.111	6,048,939	1.0397	-10.83%
1998-01-08	0	6.000	6.000	6.200	6.000	6.400	436,000	2,686,350	6.1614	1.150	1.150	1.188	1.150	1.226	2,275,528	1.1805	-6.25%
1998-01-07	0	6.400	6.300	6.650	6.100	6.700	317,600	2,033,750	6.4035	1.226	1.207	1.274	1.169	1.284	1,657,587	1.2269	-5.88%
1998-01-06	0	6.800	6.700	6.850	6.700	6.850	330,138	2,220,983	6.7274	1.303	1.284	1.312	1.284	1.312	1,723,024	1.2890	-0.73%
1998-01-05	0	6.850	6.850	6.900	6.850	7.000	117,000	808,300	6.9085	1.312	1.312	1.322	1.312	1.341	610,635	1.3237	-2.84%
1998-01-02	0	7.050	7.000	7.100	7.000	7.050	45,000	316,550	7.0344	1.351	1.341	1.360	1.341	1.351	234,860	1.3478	-0.70%
1997-12-31	0	7.100	7.000	7.100	6.950	7.100	127,000	890,300	7.0102	1.360	1.341	1.360	1.332	1.360	662,826	1.3432	-0.70%
1997-12-30	0	7.150	7.000	7.200	6.900	7.150	256,000	1,789,800	6.9914	1.370	1.341	1.380	1.322	1.370	1,336,090	1.3396	2.14%
1997-12-29	0	7.000	6.950	7.050	6.950	7.100	172,000	1,202,500	6.9913	1.341	1.332	1.351	1.332	1.360	897,685	1.3396	-2.10%
1997-12-24	0	7.150	7.100	7.150	6.800	7.300	707,000	5,037,100	7.1246	1.370	1.360	1.370	1.303	1.399	3,689,905	1.3651	2.14%
1997-12-23	0	7.000	7.000	7.050	6.850	7.200	458,000	3,209,050	7.0067	1.341	1.341	1.351	1.312	1.380	2,390,348	1.3425	2.94%
1997-12-22	0	6.800	6.800	6.850	6.750	6.850	508,000	3,451,070	6.7934	1.303	1.303	1.312	1.293	1.312	2,651,304	1.3017	-0.73%
1997-12-19	0	6.850	6.800	6.850	6.700	6.900	441,900	3,003,790	6.7974	1.312	1.303	1.312	1.284	1.322	2,306,321	1.3024	2.24%
1997-12-18	0	6.700	6.650	6.700	6.500	6.750	168,000	1,128,702	6.7185	1.284	1.274	1.284	1.245	1.293	876,809	1.2873	-0.74%
1997-12-17	0	6.750	6.750	6.850	6.600	6.900	409,000	2,748,450	6.7199	1.293	1.293	1.312	1.265	1.322	2,134,612	1.2876	5.47%
1997-12-16	0	6.400	6.400	6.500	6.400	6.450	44,000	281,650	6.4011	1.226	1.226	1.245	1.226	1.236	229,640	1.2265	0.79%
1997-12-15	0	6.350	6.350	-	6.100	6.400	347,000	2,155,200	6.2110	1.217	1.217	-	1.169	1.226	1,811,028	1.1900	4.10%
1997-12-12	0	6.100	6.100	6.150	6.000	6.150	228,000	1,382,400	6.0632	1.169	1.169	1.178	1.150	1.178	1,189,955	1.1617	-0.81%
1997-12-11	0	6.150	6.150	6.200	6.000	6.200	482,000	2,958,700	6.1384	1.178	1.178	1.188	1.150	1.188	2,515,607	1.1761	-5.38%
1997-12-10	0	6.500	6.500	6.550	6.350	6.600	387,000	2,486,650	6.4255	1.245	1.245	1.255	1.217	1.265	2,019,792	1.2311	-1.52%
1997-12-09	0	6.600	6.600	6.650	6.450	6.650	346,000	2,266,200	6.5497	1.265	1.265	1.274	1.236	1.274	1,805,809	1.2549	-0.75%
1997-12-08	0	6.650	6.550	6.600	6.400	6.650	1,010,000	6,531,030	6.4664	1.274	1.255	1.265	1.226	1.274	5,271,292	1.2390	3.91%
1997-12-05	0	6.400	6.200	6.400	6.050	6.500	1,240,000	7,889,200	6.3623	1.226	1.188	1.226	1.159	1.245	6,471,686	1.2190	7.02%
1997-12-04	0	6.050	6.050	6.100	5.850	6.100	269,500	1,625,350	6.0310	1.146	1.146	1.155	1.108	1.155	1,423,012	1.1422	3.42%
1997-12-03	0	5.850	5.750	5.850	5.700	5.850	211,841	1,232,383	5.8175	1.108	1.089	1.108	1.080	1.108	1,118,562	1.1018	2.63%
1997-12-02	0	5.700	5.700	5.800	5.650	5.750	75,000	427,300	5.6973	1.080	1.080	1.098	1.070	1.089	396,015	1.0790	0.00%
1997-12-01	0	5.700	5.650	5.900	5.700	5.700	21,700	123,445	5.6887	1.080	1.070	1.117	1.080	1.080	114,580	1.0774	0.00%
1997-11-28	0	5.700	5.400	5.850	-	-	125,000	712,500	5.7000	1.080	1.023	1.108	-	-	660,024	1.0795	0.00%
1997-11-27	0	5.700	5.650	5.700	5.700	5.800	401,000	2,305,800	5.7501	1.080	1.070	1.080	1.080	1.098	2,117,358	1.0890	-1.72%
1997-11-26	0	5.800	5.800	6.000	5.800	5.800	120,000	696,000	5.8000	1.098	1.098	1.136	1.098	1.098	633,623	1.0984	-3.33%
1997-11-25	0	6.000	5.800	6.000	5.800	6.000	34,000	198,000	5.8235	1.136	1.098	1.136	1.098	1.136	179,527	1.1029	1.69%
1997-11-24	0	5.900	5.900	6.100	5.900	6.000	485,000	2,879,000	5.9361	1.117	1.117	1.155	1.117	1.136	2,560,894	1.1242	-3.28%
1997-11-21	0	6.100	5.900	6.100	6.000	6.100	65,000	391,200	6.0185	1.155	1.117	1.155	1.136	1.155	343,213	1.1398	1.67%
1997-11-20	0	6.000	5.900	6.000	5.900	6.000	15,000	89,600	5.9733	1.136	1.117	1.136	1.117	1.136	79,203	1.1313	1.69%
1997-11-19	0	5.900	5.900	5.950	5.850	5.950	113,000	667,050	5.9031	1.117	1.117	1.127	1.108	1.127	596,662	1.1180	-1.67%
1997-11-18	0	6.000	5.800	6.000	5.850	6.000	407,000	2,432,300	5.9762	1.136	1.098	1.136	1.108	1.136	2,149,039	1.1318	3.45%
1997-11-17	0	5.800	5.800	5.950	5.650	5.800	155,000	889,350	5.7377	1.098	1.098	1.127	1.070	1.098	818,430	1.0867	0.00%
1997-11-14	0	5.800	5.800	5.850	5.750	6.000	330,000	1,919,300	5.8161	1.098	1.098	1.108	1.089	1.136	1,742,464	1.1015	3.57%
1997-11-13	0	5.600	5.600	5.700	5.400	5.600	234,000	1,286,250	5.4968	1.061	1.061	1.080	1.023	1.061	1,235,566	1.0410	5.66%
1997-11-12	0	5.300	5.300	5.350	5.150	5.300	357,000	1,869,550	5.2368	1.004	1.004	1.013	0.975	1.004	1,885,029	0.9918	-1.85%
1997-11-11	0	5.400	5.350	-	5.400	5.400	10,000	54,000	5.4000	1.023	1.013	-	1.023	1.023	52,802	1.0227	0.93%
1997-11-10	0	5.350	5.350	5.500	5.300	5.350	160,000	851,500	5.3219	1.013	1.013	1.042	1.004	1.013	844,831	1.0079	-2.73%
1997-11-07	0	5.500	5.500	-	5.450	5.550	502,119	2,752,257	5.4813	1.042	1.042	-	1.032	1.051	2,651,286	1.0381	-1.79%
1997-11-06	0	5.600	5.400	5.750	-	-	0	0	-	1.061	1.023	1.089	-	-	0	-	0.00%
1997-11-05	0	5.600	5.550	5.600	5.500	5.600	80,000	446,250	5.5781	1.061	1.051	1.061	1.042	1.061	422,416	1.0564	-1.75%
1997-11-04	0	5.700	5.700	5.750	5.400	5.800	991,000	5,582,500	5.6332	1.080	1.080	1.089	1.023	1.098	5,232,673	1.0669	9.62%
1997-11-03	0	5.200	5.200	5.250	5.150	5.450	937,000	4,948,900	5.2816	0.985	0.985	0.994	0.975	1.032	4,947,542	1.0003	4.00%
1997-10-31	0	5.000	4.700	5.000	4.400	5.050	809,000	3,858,000	4.7689	0.947	0.890	0.947	0.833	0.956	4,271,677	0.9032	11.11%
1997-10-30	0	4.500	4.500	4.650	4.500	4.650	273,000	1,233,075	4.5168	0.852	0.852	0.881	0.852	0.881	1,441,493	0.8554	-3.23%
1997-10-29	0	4.650	4.550	4.750	4.200	4.650	100,000	441,750	4.4175	0.881	0.862	0.900	0.795	0.881	528,019	0.8366	13.41%
1997-10-28	0	4.100	4.050	4.200	4.000	4.200	289,000	1,170,600	4.0505	0.776	0.767	0.795	0.758	0.795	1,525,976	0.7671	-7.87%
1997-10-27	0	4.450	4.450	4.500	4.300	4.500	587,000	2,603,025	4.4345	0.843	0.843	0.852	0.814	0.852	3,099,474	0.8398	2.89%
1997-10-24	0	4.325	4.325	-	4.200	4.450	736,000	3,176,450	4.3158	0.819	0.819	-	0.795	0.843	3,886,223	0.8174	-2.81%
1997-10-23	0	4.450	-	4.650	4.450	5.400	862,000	4,137,950	4.8004	0.843	-	0.881	0.843	1.023	4,551,528	0.9091	-20.54%
1997-10-22	0	5.600	5.550	5.750	5.600	5.800	378,000	2,154,900	5.7008	1.061	1.051	1.089	1.061	1.098	1,995,914	1.0797	-3.45%
1997-10-21	0	5.800	5.750	5.800	5.750	6.050	710,000	4,211,400	5.9315	1.098	1.089	1.098	1.089	1.146	3,748,938	1.1234	-4.92%
1997-10-20	0	6.100	6.050	6.100	6.100	6.100	92,000	560,300	6.0902	1.155	1.146	1.155	1.155	1.155	485,778	1.1534	-0.81%
1997-10-17	0	6.150	6.100	6.400	6.000	6.250	602,000	3,689,150	6.1282	1.165	1.155	1.212	1.136	1.184	3,178,677	1.1606	1.65%
1997-10-16	0	6.050	6.050	6.100	6.000	6.300	770,000	4,684,150	6.0833	1.146	1.146	1.155	1.136	1.193	4,065,750	1.1521	-3.20%
1997-10-15	0	6.250	6.150	6.250	6.150	6.400	1,160,000	7,274,850	6.2714	1.184	1.165	1.184	1.165	1.212	6,125,026	1.1877	-3.85%
1997-10-14	0	6.500	6.450	6.500	6.400	6.600	485,000	3,139,700	6.4736	1.231	1.222	1.231	1.212	1.250	2,560,894	1.2260	1.56%
1997-10-13	0	6.400	6.400	6.500	6.350	6.550	978,000	6,317,000	6.4591	1.212	1.212	1.231	1.203	1.240	5,164,030	1.2233	-1.54%
1997-10-09	0	6.500	6.450	6.500	6.450	6.500	184,000	1,187,150	6.4519	1.231	1.222	1.231	1.222	1.231	971,556	1.2219	0.78%
1997-10-08	0	6.450	6.450	6.650	6.450	6.600	1,388,000	9,158,300	6.5982	1.222	1.222	1.259	1.222	1.250	7,328,910	1.2496	-2.27%
1997-10-07	0	6.600	6.600	6.700	6.600	6.600	158,000	1,042,800	6.6000	1.250	1.250	1.269	1.250	1.250	834,271	1.2500	0.00%
1997-10-06	0	6.600	6.500	6.600	6.450	6.600	508,000	3,330,300	6.5557	1.250	1.231	1.250	1.222	1.250	2,682,339	1.2416	3.12%
1997-10-03	0	6.400	-	6.400	6.400	6.750	251,000	1,665,350	6.6349	1.212	-	1.212	1.212	1.278	1,325,329	1.2566	-4.48%
1997-09-30	0	6.700	6.700	6.750	6.700	6.800	229,000	1,548,000	6.7598	1.269	1.269	1.278	1.269	1.288	1,209,165	1.2802	-0.74%
1997-09-29	0	6.750	6.750	6.800	6.750	6.800	64,000	432,750	6.7617	1.278	1.278	1.288	1.278	1.288	337,932	1.2806	-0.74%
1997-09-26	0	6.800	6.750	6.850	6.800	6.900	72,000	490,600	6.8139	1.288	1.278	1.297	1.288	1.307	380,174	1.2905	0.74%
1997-09-25	0	6.750	6.700	6.800	6.750	6.800	158,000	1,068,000	6.7595	1.278	1.269	1.288	1.278	1.288	834,271	1.2802	0.75%
1997-09-24	0	6.700	6.700	6.800	6.700	6.800	134,000	907,800	6.7746	1.269	1.269	1.288	1.269	1.288	707,546	1.2830	0.00%
1997-09-23	0	6.700	6.650	6.800	6.700	6.700	120,000	804,000	6.7000	1.269	1.259	1.288	1.269	1.269	633,623	1.2689	-1.47%
1997-09-22	0	6.800	6.600	6.800	6.800	6.950	327,000	2,239,250	6.8479	1.288	1.250	1.288	1.288	1.316	1,726,624	1.2969	-0.73%
1997-09-19	0	6.850	6.850	6.900	6.450	6.900	820,000	5,507,100	6.7160	1.297	1.297	1.307	1.222	1.307	4,329,760	1.2719	4.58%
1997-09-18	0	6.550	6.500	6.700	6.350	6.600	552,000	3,576,100	6.4784	1.240	1.231	1.269	1.203	1.250	2,914,667	1.2269	-2.96%
1997-09-16	0	6.750	6.450	6.750	6.650	6.800	48,000	322,200	6.7125	1.278	1.222	1.278	1.259	1.288	253,449	1.2713	1.50%
1997-09-15	0	6.650	6.550	6.750	6.550	6.750	58,000	385,500	6.6466	1.259	1.240	1.278	1.240	1.278	306,251	1.2588	1.53%
1997-09-12	0	6.550	6.500	6.600	6.450	6.600	271,000	1,769,200	6.5284	1.240	1.231	1.250	1.222	1.250	1,430,933	1.2364	-1.50%
1997-09-11	0	6.650	6.550	6.650	6.450	6.800	387,000	2,533,050	6.5453	1.259	1.240	1.259	1.222	1.288	2,043,435	1.2396	-3.62%
1997-09-10	0	6.900	6.900	6.950	6.900	7.000	328,000	2,279,450	6.9495	1.307	1.307	1.316	1.307	1.326	1,731,904	1.3162	0.73%
1997-09-09	0	6.850	6.700	6.850	6.850	7.000	281,000	1,950,250	6.9404	1.297	1.269	1.297	1.297	1.326	1,483,735	1.3144	0.74%
1997-09-08	0	6.900	6.800	6.900	6.650	6.950	376,000	2,589,650	6.8874	1.288	1.269	1.288	1.241	1.297	2,014,550	1.2855	6.15%
1997-09-05	0	6.500	6.500	6.550	6.300	6.500	310,000	2,005,000	6.4677	1.213	1.213	1.223	1.176	1.213	1,660,932	1.2072	5.69%
1997-09-04	0	6.150	6.100	6.200	6.100	6.600	2,455,000	15,379,800	6.2647	1.148	1.139	1.157	1.139	1.232	13,153,508	1.1693	-8.89%
1997-09-03	0	6.750	6.600	6.750	6.550	6.850	895,000	6,027,250	6.7344	1.260	1.232	1.260	1.223	1.278	4,795,271	1.2569	7.14%
1997-09-02	0	6.300	6.300	6.400	6.300	6.700	224,000	1,451,700	6.4808	1.176	1.176	1.195	1.176	1.251	1,200,157	1.2096	-6.67%
1997-09-01	0	6.750	6.500	6.750	6.700	6.850	763,000	5,174,150	6.7813	1.260	1.213	1.260	1.251	1.278	4,088,035	1.2657	-2.17%
1997-08-29	0	6.900	6.850	6.900	6.800	6.900	538,000	3,736,100	6.9444	1.288	1.278	1.288	1.269	1.288	2,882,520	1.2961	-2.13%
1997-08-28	0	7.050	7.050	7.100	7.000	7.150	519,000	3,666,650	7.0648	1.316	1.316	1.325	1.306	1.334	2,780,721	1.3186	-0.70%
1997-08-27	0	7.100	7.050	7.100	6.850	7.250	893,000	6,282,950	7.0358	1.325	1.316	1.325	1.278	1.353	4,784,555	1.3132	1.43%
1997-08-26	0	7.000	6.950	7.000	6.850	7.000	412,000	2,865,550	6.9552	1.306	1.297	1.306	1.278	1.306	2,207,432	1.2981	1.45%
1997-08-25	0	6.900	6.850	6.900	6.800	7.200	836,000	5,791,850	6.9281	1.288	1.278	1.288	1.269	1.344	4,479,158	1.2931	-4.17%
1997-08-22	0	7.200	7.150	7.200	7.150	7.350	500,000	3,644,700	7.2894	1.344	1.334	1.344	1.334	1.372	2,678,922	1.3605	-2.04%
1997-08-21	0	7.350	7.300	7.400	7.300	7.600	387,000	2,859,500	7.3889	1.372	1.362	1.381	1.362	1.418	2,073,486	1.3791	-2.65%
1997-08-20	0	7.550	7.500	7.600	7.200	7.550	357,000	2,660,150	7.4514	1.409	1.400	1.418	1.344	1.409	1,912,750	1.3907	4.86%
1997-08-19	0	7.200	7.200	7.400	7.200	7.700	349,000	2,615,000	7.4928	1.344	1.344	1.381	1.344	1.437	1,869,888	1.3985	-6.49%
1997-08-15	0	7.700	7.700	7.750	7.650	8.000	401,100	3,127,940	7.7984	1.437	1.437	1.446	1.428	1.493	2,149,031	1.4555	-1.91%
1997-08-14	0	7.850	7.850	7.900	7.850	7.950	1,108,000	8,746,800	7.8942	1.465	1.465	1.474	1.465	1.484	5,936,492	1.4734	0.64%
1997-08-13	0	7.800	7.800	7.900	7.700	7.950	648,894	5,076,250	7.8229	1.456	1.456	1.474	1.437	1.484	3,476,673	1.4601	-1.89%
1997-08-12	0	7.950	7.950	8.000	7.900	8.000	687,000	5,462,500	7.9512	1.484	1.484	1.493	1.474	1.493	3,680,839	1.4840	0.63%
1997-08-11	0	7.900	7.850	7.900	7.850	8.100	445,000	3,521,550	7.9136	1.474	1.465	1.474	1.465	1.512	2,384,241	1.4770	-2.47%
1997-08-08	0	8.100	8.050	8.150	8.000	8.400	2,086,300	16,875,360	8.0887	1.512	1.502	1.521	1.493	1.568	11,178,071	1.5097	-2.99%
1997-08-07	0	8.350	8.350	8.400	7.450	8.400	4,562,620	36,311,000	7.9584	1.558	1.558	1.568	1.390	1.568	24,445,809	1.4854	14.38%
1997-08-06	0	7.300	7.300	7.350	7.300	7.600	2,353,000	17,446,850	7.4147	1.362	1.362	1.372	1.362	1.418	12,607,008	1.3839	0.00%
1997-08-05	0	7.300	7.300	7.350	7.200	7.450	898,000	6,568,800	7.3149	1.362	1.362	1.372	1.344	1.390	4,811,344	1.3653	0.00%
1997-08-04	0	7.300	7.250	7.350	7.050	7.400	547,000	3,988,100	7.2909	1.362	1.353	1.372	1.316	1.381	2,930,741	1.3608	3.55%
1997-08-01	0	7.050	6.900	7.000	7.000	7.100	1,023,500	7,215,850	7.0502	1.316	1.288	1.306	1.306	1.325	5,483,754	1.3159	0.00%
1997-07-31	0	7.050	7.000	7.050	7.000	7.100	807,031	5,685,173	7.0446	1.316	1.306	1.316	1.306	1.325	4,323,947	1.3148	-0.70%
1997-07-30	0	7.100	7.050	7.100	7.050	7.100	182,700	1,288,610	7.0531	1.325	1.316	1.325	1.316	1.325	978,878	1.3164	0.71%
1997-07-29	0	7.050	6.950	7.050	7.000	7.200	276,000	1,949,950	7.0650	1.316	1.297	1.316	1.306	1.344	1,478,765	1.3186	-2.08%
1997-07-28	0	7.200	7.150	7.200	7.200	7.300	118,000	854,050	7.2377	1.344	1.334	1.344	1.344	1.362	632,226	1.3509	-0.69%
1997-07-25	0	7.250	7.150	7.250	7.200	7.450	841,000	6,151,050	7.3140	1.353	1.334	1.353	1.344	1.390	4,505,947	1.3651	1.40%
1997-07-24	0	7.150	7.150	7.300	7.150	7.450	399,420	2,950,890	7.3879	1.334	1.334	1.362	1.334	1.390	2,140,030	1.3789	-2.72%
1997-07-23	0	7.350	7.350	7.400	7.050	7.400	434,400	3,188,460	7.3399	1.372	1.372	1.381	1.316	1.381	2,327,448	1.3699	2.08%
1997-07-22	0	7.200	7.200	7.250	7.050	7.250	385,000	2,742,800	7.1242	1.344	1.344	1.353	1.316	1.353	2,062,770	1.3297	2.13%
1997-07-21	0	7.050	7.000	7.100	7.000	7.200	486,000	3,430,700	7.0591	1.316	1.306	1.325	1.306	1.344	2,603,912	1.3175	-2.08%
1997-07-18	0	7.200	7.200	7.250	7.150	7.400	1,208,851	8,781,432	7.2643	1.344	1.344	1.353	1.334	1.381	6,476,836	1.3558	0.00%
1997-07-17	0	7.200	7.150	7.200	7.200	8.000	1,067,000	8,076,550	7.5694	1.344	1.334	1.344	1.344	1.493	5,716,820	1.4128	-2.04%
1997-07-16	0	7.350	7.400	7.450	7.100	7.400	1,013,000	7,370,200	7.2756	1.372	1.381	1.390	1.325	1.381	5,427,497	1.3579	4.26%
1997-07-15	0	7.050	7.050	7.100	7.000	7.100	801,000	5,636,400	7.0367	1.316	1.316	1.325	1.306	1.325	4,291,633	1.3133	1.44%
1997-07-14	0	6.950	6.850	6.950	6.400	6.950	859,200	5,688,870	6.6211	1.297	1.278	1.297	1.195	1.297	4,603,460	1.2358	10.32%
1997-07-11	0	6.300	6.300	6.350	6.300	6.600	893,000	5,757,400	6.4473	1.176	1.176	1.185	1.176	1.232	4,784,555	1.2033	0.00%
1997-07-10	0	6.300	6.350	6.450	6.150	6.500	550,000	3,484,150	6.3348	1.176	1.185	1.204	1.148	1.213	2,946,814	1.1823	2.44%
1997-07-09	0	6.150	6.150	6.200	6.150	6.200	552,000	3,419,550	6.1948	1.148	1.148	1.157	1.148	1.157	2,957,530	1.1562	0.82%
1997-07-08	0	6.100	6.100	6.300	6.000	6.200	1,237,000	7,483,150	6.0494	1.139	1.139	1.176	1.120	1.157	6,627,654	1.1291	1.67%
1997-07-07	0	6.000	5.950	6.100	6.000	6.300	2,318,000	14,319,550	6.1775	1.120	1.111	1.139	1.120	1.176	12,419,484	1.1530	-2.44%
1997-07-04	0	6.150	6.150	6.200	6.150	6.400	565,000	3,564,750	6.3093	1.148	1.148	1.157	1.148	1.195	3,027,182	1.1776	-3.91%
1997-07-03	0	6.400	6.350	6.400	6.300	6.550	280,000	1,781,850	6.3638	1.195	1.185	1.195	1.176	1.223	1,500,196	1.1877	-2.29%
1997-06-27	0	6.550	6.550	6.600	6.500	6.600	697,000	4,573,950	6.5623	1.223	1.223	1.232	1.213	1.232	3,734,418	1.2248	0.00%
1997-06-26	0	6.550	6.500	6.550	6.550	6.950	591,000	3,991,800	6.7543	1.223	1.213	1.223	1.223	1.297	3,166,486	1.2606	-6.43%
1997-06-25	0	7.000	7.000	7.200	6.750	7.100	920,500	6,435,200	6.9910	1.306	1.306	1.344	1.260	1.325	4,931,896	1.3048	0.00%
1997-06-24	0	7.000	7.000	7.050	7.000	7.100	283,000	1,996,000	7.0530	1.306	1.306	1.316	1.306	1.325	1,516,270	1.3164	0.00%
1997-06-23	0	7.000	7.000	7.050	7.000	7.150	505,000	3,555,350	7.0403	1.306	1.306	1.316	1.306	1.334	2,705,711	1.3140	0.00%
1997-06-20	0	7.000	7.000	7.050	7.000	7.100	1,139,000	7,987,050	7.0123	1.306	1.306	1.316	1.306	1.325	6,102,585	1.3088	0.00%
1997-06-19	0	7.000	7.000	7.300	6.950	7.050	895,400	6,271,400	7.0040	1.306	1.306	1.362	1.297	1.316	4,797,414	1.3072	0.00%
1997-06-18	0	7.000	6.950	7.000	6.950	7.050	1,146,000	8,010,300	6.9898	1.306	1.297	1.306	1.297	1.316	6,140,090	1.3046	-1.41%
1997-06-17	0	7.100	7.050	7.200	7.050	7.100	86,000	607,300	7.0616	1.325	1.316	1.344	1.316	1.325	460,775	1.3180	1.43%
1997-06-16	0	7.000	7.000	-	6.950	7.100	295,000	2,064,000	6.9966	1.306	1.306	-	1.297	1.325	1,580,564	1.3059	1.45%
1997-06-13	0	6.900	6.900	7.000	6.850	6.950	2,273,000	15,703,490	6.9087	1.288	1.288	1.306	1.278	1.297	12,178,381	1.2895	-0.72%
1997-06-12	0	6.950	6.900	6.950	6.800	7.000	1,861,000	12,863,400	6.9121	1.297	1.288	1.297	1.269	1.306	9,970,949	1.2901	0.72%
1997-06-11	0	6.900	6.900	6.950	6.900	7.050	674,000	4,717,200	6.9988	1.288	1.288	1.297	1.288	1.316	3,611,187	1.3063	0.00%
1997-06-10	0	6.900	-	6.900	6.750	7.300	2,609,000	18,615,690	7.1352	1.288	-	1.288	1.260	1.362	13,978,616	1.3317	-4.83%
1997-06-06	0	7.250	7.250	7.300	7.250	7.500	501,000	3,641,490	7.2684	1.353	1.353	1.362	1.353	1.400	2,684,280	1.3566	0.00%
1997-06-05	0	7.250	7.250	7.500	7.250	7.300	880,000	6,395,800	7.2680	1.353	1.353	1.400	1.353	1.362	4,714,903	1.3565	-0.68%
1997-06-04	0	7.300	7.250	7.350	7.250	7.400	1,508,000	11,016,576	7.3054	1.362	1.353	1.372	1.353	1.381	8,079,630	1.3635	0.00%
1997-06-03	0	7.300	7.250	7.300	7.250	7.500	568,000	4,147,850	7.3026	1.362	1.353	1.362	1.353	1.400	3,043,256	1.3630	-2.67%
1997-06-02	0	7.500	7.500	7.550	7.500	7.600	177,647	1,341,255	7.5501	1.400	1.400	1.409	1.400	1.418	951,805	1.4092	-0.66%
1997-05-30	0	7.550	7.500	7.550	7.500	7.550	512,000	3,855,450	7.5302	1.409	1.400	1.409	1.400	1.409	2,743,216	1.4054	0.67%
1997-05-29	0	7.500	7.500	7.550	7.500	7.550	997,000	7,493,650	7.5162	1.400	1.400	1.409	1.400	1.409	5,341,771	1.4028	0.00%
1997-05-28	0	7.500	7.500	7.550	7.500	7.650	318,000	2,394,850	7.5310	1.400	1.400	1.409	1.400	1.428	1,703,795	1.4056	-1.96%
1997-05-27	0	7.650	7.600	7.700	7.650	7.800	601,000	4,630,100	7.7040	1.428	1.418	1.437	1.428	1.456	3,220,065	1.4379	-0.65%
1997-05-26	0	7.700	7.650	7.700	7.550	7.800	2,402,300	18,168,620	7.5630	1.437	1.428	1.437	1.409	1.456	12,871,150	1.4116	2.67%
1997-05-23	0	7.500	7.500	7.550	7.500	7.650	610,000	4,598,650	7.5388	1.400	1.400	1.409	1.400	1.428	3,268,285	1.4071	-0.66%
1997-05-22	0	7.550	7.450	7.550	7.400	7.550	229,500	1,721,400	7.5007	1.409	1.390	1.409	1.381	1.409	1,229,625	1.3999	1.34%
1997-05-21	0	7.450	7.400	7.450	7.350	7.450	593,000	4,397,650	7.4159	1.390	1.381	1.390	1.372	1.390	3,177,202	1.3841	1.36%
1997-05-20	0	7.350	7.350	7.450	7.350	7.400	132,000	976,300	7.3962	1.372	1.372	1.390	1.372	1.381	707,235	1.3804	-0.68%
1997-05-19	0	7.400	7.350	7.400	7.400	7.500	577,000	4,292,150	7.4387	1.381	1.372	1.381	1.381	1.400	3,091,476	1.3884	0.00%
1997-05-16	0	7.400	7.350	7.400	7.350	7.450	756,000	5,589,850	7.3940	1.381	1.372	1.381	1.372	1.390	4,050,530	1.3800	0.68%
1997-05-15	0	7.350	7.300	7.350	7.300	7.500	480,000	3,539,000	7.3729	1.372	1.362	1.372	1.362	1.400	2,571,765	1.3761	-2.00%
1997-05-14	0	7.500	7.500	7.550	7.500	7.600	675,312	5,102,128	7.5552	1.400	1.400	1.409	1.400	1.418	3,618,217	1.4101	0.00%
1997-05-13	0	7.500	7.500	7.550	7.500	7.600	230,000	1,737,400	7.5539	1.400	1.400	1.409	1.400	1.418	1,232,304	1.4099	-1.96%
1997-05-12	0	7.650	7.600	7.650	7.600	7.650	171,388	1,305,841	7.6192	1.428	1.418	1.428	1.418	1.428	918,270	1.4221	0.00%
1997-05-09	0	7.650	7.600	7.650	7.600	7.750	133,000	1,015,350	7.6342	1.428	1.418	1.428	1.418	1.446	712,593	1.4249	0.00%
1997-05-08	0	7.650	7.550	7.650	7.500	7.650	815,000	6,197,600	7.6044	1.428	1.409	1.428	1.400	1.428	4,366,643	1.4193	-0.65%
1997-05-07	0	7.700	7.650	7.700	7.650	7.750	261,000	2,009,200	7.6981	1.437	1.428	1.437	1.428	1.446	1,398,397	1.4368	0.00%
1997-05-06	0	7.700	7.700	7.750	7.700	7.800	211,000	1,640,200	7.7735	1.437	1.437	1.446	1.437	1.456	1,130,505	1.4509	-1.28%
1997-05-05	0	7.800	7.750	7.800	7.750	7.850	313,000	2,440,550	7.7973	1.456	1.446	1.456	1.446	1.465	1,677,005	1.4553	1.96%
1997-05-02	0	7.650	7.650	7.700	7.650	7.700	230,000	1,760,500	7.6543	1.428	1.428	1.437	1.428	1.437	1,232,304	1.4286	-1.29%
1997-05-01	0	7.750	7.700	7.750	7.650	7.800	522,000	4,046,200	7.7513	1.446	1.437	1.446	1.428	1.456	2,796,795	1.4467	1.31%
1997-04-30	0	7.650	7.650	7.700	7.650	7.650	84,000	642,600	7.6500	1.428	1.428	1.437	1.428	1.428	450,059	1.4278	0.00%
1997-04-29	0	7.650	7.650	7.700	7.650	7.850	502,000	3,876,100	7.7213	1.428	1.428	1.437	1.428	1.465	2,689,638	1.4411	-1.92%
1997-04-28	0	7.800	7.750	7.800	7.450	7.900	1,414,000	11,040,900	7.8083	1.456	1.446	1.456	1.390	1.474	7,575,992	1.4574	4.00%
1997-04-25	0	7.500	7.500	7.550	7.450	7.500	317,000	2,373,594	7.4877	1.400	1.400	1.409	1.390	1.400	1,698,437	1.3975	1.35%
1997-04-24	0	7.400	7.400	7.450	7.400	7.550	605,000	4,495,750	7.4310	1.381	1.381	1.390	1.381	1.409	3,241,496	1.3869	-2.63%
1997-04-23	0	7.600	7.600	7.650	7.600	7.750	579,550	4,438,448	7.6584	1.418	1.418	1.428	1.418	1.446	3,105,139	1.4294	0.00%
1997-04-22	0	7.600	7.550	7.600	7.550	7.700	307,000	2,333,150	7.5998	1.418	1.409	1.418	1.409	1.437	1,644,858	1.4185	1.33%
1997-04-21	0	7.500	7.500	7.550	7.500	7.600	177,000	1,331,150	7.5206	1.400	1.400	1.409	1.400	1.418	948,338	1.4037	0.67%
1997-04-18	0	7.450	7.400	7.450	7.450	7.500	360,000	2,689,250	7.4701	1.390	1.381	1.390	1.390	1.400	1,928,824	1.3942	-0.67%
1997-04-17	0	7.500	7.500	7.550	7.500	7.550	472,000	3,541,850	7.5039	1.400	1.400	1.409	1.400	1.409	2,528,903	1.4005	0.00%
1997-04-16	0	7.500	7.450	7.550	7.450	7.700	1,457,000	10,935,000	7.5051	1.400	1.390	1.409	1.390	1.437	7,806,379	1.4008	0.00%
1997-04-15	0	7.500	7.500	7.550	7.400	7.500	520,000	3,891,850	7.4843	1.400	1.400	1.409	1.381	1.400	2,786,079	1.3969	2.04%
1997-04-14	0	7.350	7.300	7.350	7.250	7.350	552,000	4,029,950	7.3006	1.372	1.362	1.372	1.353	1.372	2,957,530	1.3626	-2.00%
1997-04-11	0	7.500	7.500	7.550	7.450	7.600	394,000	2,958,550	7.5090	1.400	1.400	1.409	1.390	1.418	2,110,991	1.4015	0.67%
1997-04-10	0	7.450	7.450	7.500	7.400	7.550	1,210,400	9,041,140	7.4695	1.390	1.390	1.400	1.381	1.409	6,485,135	1.3941	1.36%
1997-04-09	0	7.350	7.350	7.450	7.200	7.350	189,000	1,379,000	7.2963	1.372	1.372	1.390	1.344	1.372	1,012,633	1.3618	2.08%
1997-04-08	0	7.200	7.100	7.300	7.100	7.200	65,000	462,500	7.1154	1.344	1.325	1.362	1.325	1.344	348,260	1.3280	1.41%
1997-04-07	0	7.100	7.050	7.200	7.000	7.100	415,000	2,930,626	7.0617	1.325	1.316	1.344	1.306	1.325	2,223,505	1.3180	0.00%
1997-04-04	0	7.100	7.050	7.150	6.950	7.150	1,232,000	8,697,600	7.0597	1.325	1.316	1.334	1.297	1.334	6,600,864	1.3176	0.71%
1997-04-03	0	7.050	7.000	7.100	7.000	7.350	1,103,000	7,929,050	7.1886	1.316	1.306	1.325	1.306	1.372	5,909,703	1.3417	-3.42%
1997-04-02	0	7.300	7.300	7.350	7.250	7.400	396,982	2,913,872	7.3401	1.362	1.362	1.372	1.353	1.381	2,126,968	1.3700	-0.68%
1997-04-01	0	7.350	7.300	7.350	7.300	7.350	139,000	1,016,550	7.3133	1.372	1.362	1.372	1.362	1.372	744,740	1.3650	-2.65%
1997-03-27	0	7.550	7.550	7.600	7.500	7.800	64,000	492,400	7.6938	1.409	1.409	1.418	1.400	1.456	342,902	1.4360	-1.95%
1997-03-26	0	7.700	7.700	7.750	7.550	7.750	2,310,000	17,586,000	7.6130	1.437	1.437	1.446	1.409	1.446	12,376,621	1.4209	1.99%
1997-03-25	0	7.550	7.550	7.600	7.550	7.600	377,000	2,847,150	7.5521	1.409	1.409	1.418	1.409	1.418	2,019,907	1.4095	0.67%
1997-03-24	0	7.500	7.500	7.600	7.500	7.650	1,260,000	9,502,700	7.5418	1.400	1.400	1.418	1.400	1.428	6,750,884	1.4076	0.00%
1997-03-21	0	7.500	7.450	7.500	7.150	7.500	1,750,000	12,914,000	7.3794	1.400	1.390	1.400	1.334	1.400	9,376,228	1.3773	5.63%
1997-03-20	0	7.100	7.100	7.150	7.100	7.400	344,000	2,483,350	7.2190	1.325	1.325	1.334	1.325	1.381	1,843,099	1.3474	-0.70%
1997-03-19	0	7.150	7.150	7.350	7.150	7.500	901,000	6,673,050	7.4063	1.334	1.334	1.372	1.334	1.400	4,827,418	1.3823	-4.03%
1997-03-18	0	7.450	7.400	7.550	7.400	7.850	2,282,000	17,326,200	7.5926	1.390	1.381	1.409	1.381	1.465	12,226,601	1.4171	-6.29%
1997-03-17	0	7.950	7.850	7.950	7.800	7.950	68,000	537,100	7.8985	1.484	1.465	1.484	1.456	1.484	364,333	1.4742	3.92%
1997-03-14	0	7.650	7.650	7.700	7.600	7.850	789,000	6,082,250	7.7088	1.428	1.428	1.437	1.418	1.465	4,227,339	1.4388	-3.16%
1997-03-13	0	7.900	7.800	7.900	7.800	7.950	1,366,300	10,784,430	7.8932	1.474	1.456	1.474	1.456	1.484	7,320,423	1.4732	-0.63%
1997-03-12	0	7.950	7.900	8.000	7.900	8.200	2,647,841	21,267,176	8.0319	1.484	1.474	1.493	1.474	1.530	14,186,720	1.4991	-3.05%
1997-03-11	0	8.200	8.200	8.300	8.200	8.600	2,648,739	22,251,384	8.4007	1.530	1.530	1.549	1.530	1.605	14,191,532	1.5679	-4.09%
1997-03-10	0	8.550	8.450	8.600	8.200	8.600	2,669,000	22,242,740	8.3337	1.596	1.577	1.605	1.530	1.605	14,300,087	1.5554	4.27%
1997-03-07	0	8.200	8.150	8.200	7.900	8.200	3,206,423	26,010,842	8.1121	1.530	1.521	1.530	1.474	1.530	17,179,516	1.5141	3.14%
1997-03-06	0	7.950	7.900	7.950	7.800	8.000	1,286,500	10,194,800	7.9244	1.484	1.474	1.484	1.456	1.493	6,892,867	1.4790	3.92%
1997-03-05	0	7.650	7.650	7.750	7.600	7.800	1,267,200	9,809,120	7.7408	1.428	1.428	1.446	1.418	1.456	6,789,461	1.4448	0.66%
1997-03-04	0	7.600	7.550	7.700	7.600	7.700	1,181,000	9,033,150	7.6487	1.418	1.409	1.437	1.418	1.437	6,327,614	1.4276	1.33%
1997-03-03	0	7.500	7.500	7.550	7.450	7.850	1,190,000	9,025,600	7.5845	1.400	1.400	1.409	1.390	1.465	6,375,835	1.4156	-2.60%
1997-02-28	0	7.700	7.700	7.750	7.650	8.050	2,631,000	20,532,650	7.8041	1.437	1.437	1.446	1.428	1.502	14,096,489	1.4566	-3.14%
1997-02-27	0	7.950	7.850	7.950	7.650	8.150	6,181,102	49,142,625	7.9505	1.484	1.465	1.484	1.428	1.521	33,117,383	1.4839	1.92%
1997-02-26	0	7.800	7.800	7.850	7.500	8.000	3,636,594	28,308,206	7.7843	1.456	1.456	1.465	1.400	1.493	19,484,305	1.4529	4.70%
1997-02-25	0	7.450	7.450	7.500	7.150	7.550	2,770,800	20,494,875	7.3967	1.390	1.390	1.400	1.334	1.409	14,845,516	1.3805	5.67%
1997-02-24	0	7.050	7.050	7.100	6.950	7.100	1,255,000	8,850,150	7.0519	1.316	1.316	1.325	1.297	1.325	6,724,095	1.3162	3.68%
1997-02-21	0	6.800	6.750	6.800	6.750	6.800	424,000	2,879,300	6.7908	1.269	1.260	1.269	1.260	1.269	2,271,726	1.2675	2.26%
1997-02-20	0	6.650	6.650	6.700	6.650	6.800	528,499	3,550,394	6.7179	1.241	1.241	1.251	1.241	1.269	2,831,615	1.2538	-0.75%
1997-02-19	0	6.700	6.700	6.750	6.700	6.800	325,000	2,199,450	6.7675	1.251	1.251	1.260	1.251	1.269	1,741,299	1.2631	-1.47%
1997-02-18	0	6.800	6.800	6.850	6.700	7.000	1,518,000	10,403,650	6.8535	1.269	1.269	1.278	1.251	1.306	8,133,208	1.2792	1.49%
1997-02-17	0	6.700	6.650	6.700	6.650	6.700	49,000	327,050	6.6745	1.251	1.241	1.251	1.241	1.251	262,534	1.2457	0.75%
1997-02-14	0	6.650	6.650	6.750	6.650	6.800	189,411	1,277,013	6.7420	1.241	1.241	1.260	1.241	1.269	1,014,835	1.2583	-2.21%
1997-02-13	0	6.800	6.750	6.850	6.800	7.000	941,000	6,498,150	6.9056	1.269	1.260	1.278	1.269	1.306	5,041,732	1.2889	0.74%
1997-02-12	0	6.750	6.600	6.700	6.650	6.750	1,038,000	6,978,250	6.7228	1.260	1.232	1.251	1.241	1.260	5,561,443	1.2548	0.75%
1997-02-11	0	6.700	6.650	6.700	6.700	6.800	879,000	5,936,900	6.7542	1.251	1.241	1.251	1.251	1.269	4,709,545	1.2606	-2.19%
1997-02-10	0	6.850	6.800	6.850	6.600	6.900	1,875,000	12,780,600	6.8163	1.278	1.269	1.278	1.232	1.288	10,045,958	1.2722	3.79%
1997-02-05	0	6.600	6.600	6.650	6.600	6.650	57,000	376,700	6.6088	1.232	1.232	1.241	1.232	1.241	305,397	1.2335	0.00%
1997-02-04	0	6.600	6.600	6.700	6.600	6.700	3,056,200	20,472,620	6.6987	1.232	1.232	1.251	1.232	1.251	16,374,644	1.2503	0.00%
1997-02-03	0	6.600	6.600	6.650	6.600	6.700	177,000	1,171,650	6.6195	1.232	1.232	1.241	1.232	1.251	948,338	1.2355	-2.22%
1997-01-31	0	6.750	6.600	6.800	6.700	6.850	714,000	4,836,450	6.7737	1.260	1.232	1.269	1.251	1.278	3,825,501	1.2643	0.00%
1997-01-30	0	6.750	6.650	6.750	6.550	6.750	1,010,000	6,701,800	6.6354	1.260	1.241	1.260	1.223	1.260	5,411,423	1.2385	1.50%
1997-01-29	0	6.650	6.650	6.700	6.650	6.800	130,000	875,900	6.7377	1.241	1.241	1.251	1.241	1.269	696,520	1.2575	-2.21%
1997-01-28	0	6.800	6.800	6.850	6.750	6.950	671,876	4,611,175	6.8631	1.269	1.269	1.278	1.260	1.297	3,599,807	1.2810	-1.45%
1997-01-27	0	6.900	6.850	6.900	6.800	6.950	770,000	5,307,500	6.8929	1.288	1.278	1.288	1.269	1.297	4,125,540	1.2865	0.73%
1997-01-24	0	6.850	6.800	6.850	6.700	6.850	5,221,000	35,501,500	6.7998	1.278	1.269	1.278	1.251	1.278	27,973,306	1.2691	0.74%
1997-01-23	0	6.800	6.750	6.800	6.750	6.950	1,536,000	10,391,650	6.7654	1.269	1.260	1.269	1.260	1.297	8,229,649	1.2627	-2.86%
1997-01-22	0	7.000	6.950	7.000	6.900	7.050	1,326,000	9,239,360	6.9678	1.306	1.297	1.306	1.288	1.316	7,104,502	1.3005	1.45%
1997-01-21	0	6.900	6.900	6.950	6.650	6.900	968,000	6,585,950	6.8037	1.288	1.288	1.297	1.241	1.288	5,186,393	1.2699	3.76%
1997-01-20	0	6.650	6.600	6.650	6.500	6.700	1,453,000	9,635,600	6.6315	1.241	1.232	1.241	1.213	1.251	7,784,948	1.2377	3.91%
1997-01-17	0	6.400	6.400	6.450	6.400	6.550	675,841	4,372,230	6.4693	1.195	1.195	1.204	1.195	1.223	3,621,051	1.2074	-1.54%
1997-01-16	0	6.500	6.500	6.550	6.350	6.600	836,000	5,435,200	6.5014	1.213	1.213	1.223	1.185	1.232	4,479,158	1.2134	1.56%
1997-01-15	0	6.400	6.350	6.450	6.300	6.500	1,065,500	6,843,850	6.4231	1.195	1.185	1.204	1.176	1.213	5,708,783	1.1988	1.59%
1997-01-14	0	6.300	6.300	6.350	6.200	6.400	681,000	4,288,700	6.2977	1.176	1.176	1.185	1.157	1.195	3,648,692	1.1754	-1.56%
1997-01-13	0	6.400	6.400	6.450	6.300	6.600	519,000	3,332,300	6.4206	1.195	1.195	1.204	1.176	1.232	2,780,721	1.1984	-1.54%
1997-01-10	0	6.500	6.500	6.550	6.500	6.700	880,000	5,781,800	6.5702	1.213	1.213	1.223	1.213	1.251	4,714,903	1.2263	-3.70%
1997-01-09	0	6.750	6.750	6.800	6.750	6.800	746,000	5,050,800	6.7705	1.260	1.260	1.269	1.260	1.269	3,996,952	1.2637	-1.46%
1997-01-08	0	6.850	6.800	6.950	6.800	7.000	390,000	2,682,250	6.8776	1.278	1.269	1.297	1.269	1.306	2,089,559	1.2836	-2.14%
1997-01-07	0	7.000	7.000	7.050	6.900	7.150	1,036,000	7,288,850	7.0356	1.306	1.306	1.316	1.288	1.334	5,550,727	1.3131	-1.41%
1997-01-06	0	7.100	7.100	7.150	6.900	7.150	1,130,000	7,942,050	7.0284	1.325	1.325	1.334	1.288	1.334	6,054,364	1.3118	3.65%
1997-01-03	0	6.850	6.850	6.900	6.800	6.900	127,000	870,250	6.8524	1.278	1.278	1.288	1.269	1.288	680,446	1.2789	0.74%
1997-01-02	0	6.800	6.800	6.850	6.800	6.800	93,000	632,400	6.8000	1.269	1.269	1.278	1.269	1.269	498,280	1.2692	-0.73%
1996-12-31	0	6.850	6.850	6.900	6.850	6.850	264,340	1,810,431	6.8489	1.278	1.278	1.288	1.278	1.278	1,416,293	1.2783	0.00%
1996-12-30	0	6.850	6.850	6.900	6.850	6.900	582,000	4,002,800	6.8777	1.278	1.278	1.288	1.278	1.288	3,118,266	1.2837	-0.72%
1996-12-27	0	6.900	6.900	6.950	6.850	6.950	619,000	4,248,650	6.8637	1.288	1.288	1.297	1.278	1.297	3,316,506	1.2811	0.00%
1996-12-24	0	6.900	6.900	6.950	6.850	6.900	750,000	5,154,000	6.8720	1.288	1.288	1.297	1.278	1.288	4,018,383	1.2826	0.00%
1996-12-23	0	6.900	6.900	6.950	6.900	6.950	90,000	623,000	6.9222	1.288	1.288	1.297	1.288	1.297	482,206	1.2920	-0.72%
1996-12-20	0	6.950	6.950	7.000	6.950	6.950	84,000	586,300	6.9798	1.297	1.297	1.306	1.297	1.297	450,059	1.3027	-0.71%
1996-12-19	0	7.000	6.950	7.000	6.950	7.000	318,000	2,224,350	6.9948	1.306	1.297	1.306	1.297	1.306	1,703,795	1.3055	0.00%
1996-12-18	0	7.000	6.950	7.000	6.900	7.000	411,000	2,857,800	6.9533	1.306	1.297	1.306	1.288	1.306	2,202,074	1.2978	0.72%
1996-12-17	0	6.950	6.950	7.000	6.900	6.950	164,806	1,140,610	6.9209	1.297	1.297	1.306	1.288	1.297	883,005	1.2917	-0.71%
1996-12-16	0	7.000	6.950	7.050	6.950	7.100	218,000	1,535,850	7.0452	1.306	1.297	1.316	1.297	1.325	1,168,010	1.3149	0.72%
1996-12-13	0	6.950	6.950	7.000	6.900	7.000	117,000	812,900	6.9479	1.297	1.297	1.306	1.288	1.306	626,868	1.2968	-0.71%
1996-12-12	0	7.000	7.000	7.050	6.950	7.200	529,883	3,717,760	7.0162	1.306	1.306	1.316	1.297	1.344	2,839,031	1.3095	-2.10%
1996-12-11	0	7.150	7.100	7.200	7.100	7.250	3,760,000	27,019,000	7.1859	1.334	1.325	1.344	1.325	1.353	20,145,495	1.3412	-0.69%
1996-12-10	0	7.200	7.200	7.250	7.150	7.250	3,988,100	28,717,555	7.2008	1.344	1.344	1.353	1.334	1.353	21,367,620	1.3440	1.41%
1996-12-09	0	7.100	7.050	7.150	6.900	7.100	255,000	1,783,900	6.9957	1.325	1.316	1.334	1.288	1.325	1,366,250	1.3057	3.65%
1996-12-06	0	6.850	6.700	6.850	6.650	6.950	770,920	5,266,530	6.8315	1.278	1.251	1.278	1.241	1.297	4,130,469	1.2750	-2.84%
1996-12-05	0	7.050	7.050	7.100	7.050	7.250	277,000	1,984,450	7.1641	1.316	1.316	1.325	1.316	1.353	1,484,123	1.3371	-2.08%
1996-12-04	0	7.200	7.250	7.300	7.150	7.250	1,289,500	9,288,200	7.2029	1.344	1.353	1.362	1.334	1.353	6,908,941	1.3444	-0.69%
1996-12-03	0	7.250	7.200	7.250	7.050	7.300	1,031,320	7,429,406	7.2038	1.353	1.344	1.353	1.316	1.362	5,525,652	1.3445	2.11%
1996-12-02	0	7.100	7.050	7.100	7.050	7.250	734,600	5,227,230	7.1158	1.325	1.316	1.325	1.316	1.353	3,935,873	1.3281	-0.70%
1996-11-29	0	7.150	7.150	7.200	7.000	7.150	934,000	6,608,600	7.0756	1.334	1.334	1.344	1.306	1.334	5,004,227	1.3206	2.14%
1996-11-28	0	7.000	6.950	7.000	6.950	7.150	626,000	4,389,450	7.0119	1.306	1.297	1.306	1.297	1.334	3,354,011	1.3087	-1.41%
1996-11-27	0	7.100	7.050	7.100	6.950	7.100	1,770,000	12,502,300	7.0634	1.325	1.316	1.325	1.297	1.325	9,483,385	1.3183	-1.39%
1996-11-26	0	7.200	7.150	7.200	7.100	7.350	1,787,220	12,953,957	7.2481	1.344	1.334	1.344	1.325	1.372	9,575,647	1.3528	-1.37%
1996-11-25	0	7.300	7.250	7.350	7.050	7.400	3,600,000	26,157,350	7.2659	1.362	1.353	1.372	1.316	1.381	19,288,240	1.3561	4.29%
1996-11-22	0	7.000	6.950	7.050	6.650	7.150	5,185,240	35,526,434	6.8515	1.306	1.297	1.316	1.241	1.334	27,781,710	1.2788	5.26%
1996-11-21	0	6.650	6.650	6.700	6.500	6.650	2,909,628	19,132,025	6.5754	1.241	1.241	1.251	1.213	1.241	15,589,334	1.2273	1.53%
1996-11-20	0	6.550	6.500	6.550	6.350	6.700	1,145,000	7,451,300	6.5077	1.223	1.213	1.223	1.185	1.251	6,134,732	1.2146	1.55%
1996-11-19	0	6.450	6.400	6.450	6.350	6.550	825,000	5,290,100	6.4122	1.204	1.195	1.204	1.185	1.223	4,420,222	1.1968	-0.77%
1996-11-18	0	6.500	6.450	6.500	6.400	6.600	495,000	3,218,650	6.5023	1.213	1.204	1.213	1.195	1.232	2,652,133	1.2136	0.78%
1996-11-15	0	6.450	6.450	6.500	6.150	6.450	1,685,700	10,655,270	6.3210	1.204	1.204	1.213	1.148	1.204	9,031,719	1.1798	1.57%
1996-11-14	0	6.350	6.350	6.400	6.350	6.500	1,105,400	7,101,870	6.4247	1.185	1.185	1.195	1.185	1.213	5,922,561	1.1991	-3.79%
1996-11-13	0	6.600	6.600	6.650	6.450	6.700	1,575,911	10,308,830	6.5415	1.232	1.232	1.241	1.204	1.251	8,443,486	1.2209	0.00%
1996-11-12	0	6.600	6.550	6.600	6.500	6.700	2,536,500	16,696,000	6.5823	1.232	1.223	1.232	1.213	1.251	13,590,173	1.2285	3.94%
1996-11-11	0	6.350	6.350	6.400	6.200	6.400	1,415,400	8,969,970	6.3374	1.185	1.185	1.195	1.157	1.195	7,583,493	1.1828	4.10%
1996-11-08	0	6.100	6.100	6.150	5.900	6.200	1,429,939	8,655,696	6.0532	1.139	1.139	1.148	1.101	1.157	7,661,391	1.1298	-2.40%
1996-11-07	0	6.250	6.200	6.300	6.200	6.300	205,500	1,283,475	6.2456	1.167	1.157	1.176	1.157	1.176	1,101,037	1.1657	0.81%
1996-11-06	0	6.200	6.200	6.250	6.050	6.400	612,455	3,838,426	6.2673	1.157	1.157	1.167	1.129	1.195	3,281,439	1.1697	-3.88%
1996-11-05	0	6.450	6.400	6.450	6.400	6.600	1,472,000	9,593,300	6.5172	1.204	1.195	1.204	1.195	1.232	7,886,747	1.2164	1.57%
1996-11-04	0	6.350	6.300	6.350	6.000	6.400	1,785,540	11,201,155	6.2733	1.185	1.176	1.185	1.120	1.195	9,566,646	1.1709	5.83%
1996-11-01	0	6.000	5.950	6.000	5.550	6.050	1,357,339	7,843,781	5.7788	1.120	1.111	1.120	1.036	1.129	7,272,411	1.0786	6.19%
1996-10-31	0	5.650	5.600	5.650	5.600	5.700	1,151,500	6,503,288	5.6477	1.055	1.045	1.055	1.045	1.064	6,169,558	1.0541	0.89%
1996-10-30	0	5.600	5.550	5.650	5.550	5.750	1,376,000	7,743,600	5.6276	1.045	1.036	1.055	1.036	1.073	7,372,394	1.0504	-3.45%
1996-10-29	0	5.800	5.750	5.800	5.750	5.900	702,848	4,089,941	5.8191	1.083	1.073	1.083	1.073	1.101	3,765,750	1.0861	-1.69%
1996-10-28	0	5.900	5.900	6.000	5.900	6.050	393,000	2,350,550	5.9810	1.101	1.101	1.120	1.101	1.129	2,105,633	1.1163	0.00%
1996-10-25	0	5.900	5.900	5.950	5.900	6.050	1,724,000	10,314,050	5.9826	1.101	1.101	1.111	1.101	1.129	9,236,924	1.1166	-1.67%
1996-10-24	0	6.000	6.050	6.100	5.950	6.150	879,000	5,326,950	6.0602	1.120	1.129	1.139	1.111	1.148	4,709,545	1.1311	0.00%
1996-10-23	0	6.000	6.000	6.100	5.950	6.250	2,140,735	12,905,487	6.0285	1.120	1.120	1.139	1.111	1.167	11,469,725	1.1252	-5.51%
1996-10-22	0	6.350	6.300	6.400	6.300	6.650	179,000	1,143,600	6.3888	1.185	1.176	1.195	1.176	1.241	959,054	1.1924	-3.79%
1996-10-18	0	6.600	6.600	6.650	6.600	6.650	261,000	1,722,950	6.6013	1.232	1.232	1.241	1.232	1.241	1,398,397	1.2321	0.00%
1996-10-17	0	6.600	6.550	6.600	6.500	6.650	381,000	2,505,550	6.5762	1.232	1.223	1.232	1.213	1.241	2,041,339	1.2274	0.00%
1996-10-16	0	6.600	6.600	6.700	6.600	6.700	372,000	2,461,100	6.6159	1.232	1.232	1.251	1.232	1.251	1,993,118	1.2348	-0.75%
1996-10-15	0	6.650	6.600	6.700	6.650	6.750	463,000	3,104,650	6.7055	1.241	1.232	1.251	1.241	1.260	2,480,682	1.2515	-0.75%
1996-10-14	0	6.700	6.700	6.750	6.600	6.700	111,000	738,500	6.6532	1.251	1.251	1.260	1.232	1.251	594,721	1.2418	0.75%
1996-10-11	0	6.650	6.650	6.700	6.550	6.700	548,731	3,634,228	6.6230	1.241	1.241	1.251	1.223	1.251	2,940,015	1.2361	0.00%
1996-10-10	0	6.650	6.650	6.700	6.450	6.800	1,039,100	6,952,140	6.6905	1.241	1.241	1.251	1.204	1.269	5,567,336	1.2487	3.10%
1996-10-09	0	6.450	6.400	6.450	6.400	6.450	68,000	437,550	6.4346	1.204	1.195	1.204	1.195	1.204	364,333	1.2010	0.00%
1996-10-08	0	6.450	6.400	6.450	6.400	6.450	365,500	2,346,920	6.4211	1.204	1.195	1.204	1.195	1.204	1,958,292	1.1985	0.00%
1996-10-07	0	6.450	6.400	6.500	6.450	6.550	1,383,799	8,977,734	6.4877	1.204	1.195	1.213	1.204	1.223	7,414,180	1.2109	1.57%
1996-10-04	0	6.350	6.350	6.400	6.300	6.550	1,856,260	11,918,612	6.4208	1.185	1.185	1.195	1.176	1.223	9,945,552	1.1984	1.60%
1996-10-03	0	6.250	6.250	6.300	6.150	6.250	286,200	1,782,850	6.2294	1.167	1.167	1.176	1.148	1.167	1,533,415	1.1627	-0.79%
1996-10-02	0	6.300	6.250	6.350	6.200	6.300	52,000	325,400	6.2577	1.176	1.167	1.185	1.157	1.176	278,608	1.1679	0.80%
1996-10-01	0	6.250	6.200	6.300	6.250	6.400	399,000	2,513,950	6.3006	1.167	1.157	1.176	1.167	1.195	2,137,780	1.1760	-2.34%
1996-09-30	0	6.400	6.300	6.400	6.200	6.400	656,054	4,127,138	6.2909	1.195	1.176	1.195	1.157	1.195	3,515,035	1.1741	0.79%
1996-09-27	0	6.350	6.350	6.500	6.200	6.350	434,160	2,728,002	6.2834	1.185	1.185	1.213	1.157	1.185	2,326,162	1.1727	2.42%
1996-09-26	0	6.200	6.200	6.250	6.200	6.250	74,000	463,700	6.2662	1.157	1.157	1.167	1.157	1.167	396,480	1.1695	0.00%
1996-09-25	0	6.200	6.200	6.250	6.150	6.250	178,001	1,108,756	6.2289	1.157	1.157	1.167	1.148	1.167	953,702	1.1626	-0.80%
1996-09-24	0	6.250	6.250	6.350	6.250	6.350	1,040,000	6,508,300	6.2580	1.167	1.167	1.185	1.167	1.185	5,572,158	1.1680	-1.57%
1996-09-23	0	6.350	6.250	6.350	6.200	6.350	34,000	212,500	6.2500	1.185	1.167	1.185	1.157	1.185	182,167	1.1665	0.00%
1996-09-20	0	6.350	6.300	6.350	6.250	6.350	648,000	4,082,650	6.3004	1.185	1.176	1.185	1.167	1.185	3,471,883	1.1759	-0.78%
1996-09-19	0	6.400	6.350	6.400	6.250	6.400	1,236,000	7,773,000	6.2888	1.195	1.185	1.195	1.167	1.195	6,622,296	1.1738	0.79%
1996-09-18	0	6.350	6.300	6.400	6.200	6.350	1,146,120	7,220,132	6.2996	1.185	1.176	1.195	1.157	1.185	6,140,733	1.1758	2.42%
1996-09-17	0	6.200	6.150	6.200	6.050	6.450	630,200	3,908,510	6.2020	1.157	1.148	1.157	1.129	1.204	3,376,514	1.1576	2.48%
1996-09-16	0	6.050	6.050	6.100	5.950	6.150	679,000	4,090,950	6.0250	1.129	1.129	1.139	1.111	1.148	3,637,976	1.1245	-0.82%
1996-09-13	0	6.100	6.100	6.150	6.050	6.150	377,100	2,295,130	6.0863	1.139	1.139	1.148	1.129	1.148	2,020,443	1.1360	-1.61%
1996-09-12	0	6.200	6.200	6.250	6.150	6.250	94,000	582,400	6.1957	1.157	1.157	1.167	1.148	1.167	503,637	1.1564	0.00%
1996-09-11	0	6.200	6.150	6.250	6.150	6.400	241,000	1,490,300	6.1838	1.157	1.148	1.167	1.148	1.195	1,291,241	1.1542	-3.13%
1996-09-10	0	6.400	6.150	6.400	6.150	6.400	739,880	4,636,886	6.2671	1.195	1.148	1.195	1.148	1.195	3,964,162	1.1697	0.00%
1996-09-09	0	6.400	6.400	6.500	6.400	6.550	107,000	693,950	6.4855	1.195	1.195	1.213	1.195	1.223	573,289	1.2105	-3.03%
1996-09-06	0	6.600	6.600	6.650	6.600	6.600	7,679	50,410	6.5647	1.232	1.232	1.241	1.232	1.232	41,143	1.2252	0.00%
1996-09-05	0	6.600	6.600	6.650	6.600	6.650	305,000	2,018,250	6.6172	1.232	1.232	1.241	1.232	1.241	1,634,143	1.2351	-1.49%
1996-09-04	0	6.700	6.700	6.750	6.700	6.800	61,000	409,800	6.7180	1.251	1.251	1.260	1.251	1.269	326,829	1.2539	-1.47%
1996-09-03	0	6.800	6.700	6.800	6.800	6.900	590,619	4,020,509	6.8073	1.269	1.251	1.269	1.269	1.288	3,164,445	1.2705	0.00%
1996-09-02	0	6.800	6.800	6.850	6.700	6.800	86,745	588,744	6.7871	1.269	1.269	1.278	1.251	1.269	464,766	1.2668	0.00%
1996-08-30	0	6.800	6.800	6.850	6.750	6.950	64,000	442,200	6.9094	1.269	1.269	1.278	1.260	1.297	342,902	1.2896	0.74%
1996-08-29	0	6.750	6.700	7.000	6.700	6.900	271,000	1,829,700	6.7517	1.260	1.251	1.306	1.251	1.288	1,451,976	1.2601	-1.46%
1996-08-28	0	6.850	6.850	6.900	6.700	7.000	74,000	510,150	6.8939	1.278	1.278	1.288	1.251	1.306	396,480	1.2867	-2.14%
1996-08-27	0	7.000	-	7.000	6.900	7.000	10,000	69,550	6.9550	1.306	-	1.306	1.288	1.306	53,578	1.2981	0.72%
1996-08-23	0	6.950	6.900	6.950	6.950	7.150	55,200	386,760	7.0065	1.297	1.288	1.297	1.297	1.334	295,753	1.3077	-2.11%
1996-08-22	0	7.100	7.000	7.100	7.000	7.100	1,126,000	7,898,350	7.0145	1.325	1.306	1.325	1.306	1.325	6,032,933	1.3092	2.16%
1996-08-21	0	6.950	6.950	7.000	6.950	7.000	598,047	4,177,007	6.9844	1.297	1.297	1.306	1.297	1.306	3,204,243	1.3036	-0.71%
1996-08-20	0	7.000	7.000	7.050	6.950	7.050	446,000	3,120,450	6.9965	1.306	1.306	1.316	1.297	1.316	2,389,599	1.3058	0.72%
1996-08-19	0	6.950	6.950	7.000	6.950	6.950	47,764	331,807	6.9468	1.297	1.297	1.306	1.297	1.297	255,912	1.2966	1.46%
1996-08-16	0	6.850	6.850	6.950	6.850	6.900	153,400	1,052,760	6.8628	1.278	1.278	1.297	1.278	1.288	821,893	1.2809	-4.20%
1996-08-15	0	7.150	6.850	7.150	6.850	7.150	366,760	2,557,954	6.9745	1.334	1.278	1.334	1.278	1.334	1,965,043	1.3017	0.00%
1996-08-14	0	7.150	7.100	7.200	7.000	7.300	1,611,000	11,564,800	7.1786	1.334	1.325	1.344	1.306	1.362	8,631,488	1.3398	0.70%
1996-08-13	0	7.100	7.000	7.100	6.750	7.100	670,000	4,609,900	6.8804	1.325	1.306	1.325	1.260	1.325	3,589,756	1.2842	5.97%
1996-08-12	0	6.700	6.700	6.750	6.650	6.700	268,000	1,789,400	6.6769	1.251	1.251	1.260	1.241	1.251	1,435,902	1.2462	1.52%
1996-08-09	0	6.600	6.600	6.650	6.600	6.650	67,000	442,950	6.6112	1.232	1.232	1.241	1.232	1.241	358,976	1.2339	0.76%
1996-08-08	0	6.550	6.550	6.650	6.550	6.700	314,000	2,082,550	6.6323	1.223	1.223	1.241	1.223	1.251	1,682,363	1.2379	-0.76%
1996-08-07	0	6.600	6.600	6.750	6.600	6.650	724,000	4,783,200	6.6066	1.232	1.232	1.260	1.232	1.241	3,879,079	1.2331	0.00%
1996-08-06	0	6.600	6.600	6.650	6.600	6.650	729,827	4,816,760	6.5999	1.232	1.232	1.241	1.232	1.241	3,910,300	1.2318	-2.22%
1996-08-05	0	6.750	6.700	6.800	6.700	6.750	1,051,500	7,022,500	6.6786	1.260	1.251	1.269	1.251	1.260	5,633,774	1.2465	0.75%
1996-08-02	0	6.700	6.650	6.750	6.500	6.700	315,600	2,084,760	6.6057	1.251	1.241	1.260	1.213	1.251	1,690,936	1.2329	1.52%
1996-08-01	0	6.600	6.500	6.650	6.500	6.650	317,000	2,086,500	6.5820	1.232	1.213	1.241	1.213	1.241	1,698,437	1.2285	-0.75%
1996-07-31	0	6.650	6.650	6.700	6.650	6.900	385,000	2,588,250	6.7227	1.241	1.241	1.251	1.241	1.288	2,062,770	1.2547	-1.48%
1996-07-30	0	6.750	6.600	6.900	6.450	6.750	375,000	2,475,100	6.6003	1.260	1.232	1.288	1.204	1.260	2,009,192	1.2319	-0.74%
1996-07-29	0	6.800	6.800	6.850	6.750	6.900	196,400	1,342,130	6.8337	1.269	1.269	1.278	1.260	1.288	1,052,281	1.2754	-1.45%
1996-07-26	0	6.900	6.850	6.950	6.850	7.000	605,000	4,181,150	6.9110	1.288	1.278	1.297	1.278	1.306	3,241,496	1.2899	1.47%
1996-07-25	0	6.800	6.750	6.900	6.750	6.950	328,000	2,223,025	6.7775	1.269	1.260	1.288	1.260	1.297	1,757,373	1.2650	0.74%
1996-07-24	0	6.750	6.700	6.750	6.500	6.900	347,000	2,342,750	6.7514	1.260	1.251	1.260	1.213	1.288	1,859,172	1.2601	-3.57%
1996-07-23	0	7.000	7.000	7.100	7.000	7.150	638,000	4,515,300	7.0773	1.306	1.306	1.325	1.306	1.334	3,418,305	1.3209	-2.10%
1996-07-22	0	7.150	7.050	7.150	7.100	7.200	206,000	1,467,700	7.1248	1.334	1.316	1.334	1.325	1.344	1,103,716	1.3298	-1.38%
1996-07-19	0	7.250	7.250	7.300	7.200	7.350	309,000	2,240,350	7.2503	1.353	1.353	1.362	1.344	1.372	1,655,574	1.3532	1.40%
1996-07-18	0	7.150	7.150	7.200	7.150	7.300	1,271,000	9,163,850	7.2100	1.334	1.334	1.344	1.334	1.362	6,809,820	1.3457	-1.38%
1996-07-17	0	7.250	7.250	7.300	7.250	7.400	802,241	5,832,192	7.2699	1.353	1.353	1.362	1.353	1.381	4,298,283	1.3569	0.69%
1996-07-16	0	7.200	7.150	7.300	7.200	7.250	526,000	3,792,850	7.2107	1.344	1.334	1.362	1.344	1.353	2,818,226	1.3458	-2.70%
1996-07-15	0	7.400	7.350	7.450	7.300	7.450	1,325,000	9,798,800	7.3953	1.381	1.372	1.390	1.362	1.390	7,099,144	1.3803	1.37%
1996-07-12	0	7.300	7.200	7.300	7.000	7.300	2,129,100	15,111,230	7.0975	1.362	1.344	1.362	1.306	1.362	11,407,387	1.3247	0.69%
1996-07-11	0	7.250	7.250	7.400	7.250	7.450	955,000	7,040,200	7.3719	1.353	1.353	1.381	1.353	1.390	5,116,742	1.3759	-2.68%
1996-07-10	0	7.450	7.450	7.500	7.450	7.600	682,260	5,108,610	7.4878	1.390	1.390	1.400	1.390	1.418	3,655,443	1.3975	-1.97%
1996-07-09	0	7.600	7.600	7.650	7.350	7.700	2,277,000	17,419,400	7.6502	1.418	1.418	1.428	1.372	1.437	12,199,812	1.4278	4.11%
1996-07-08	0	7.300	7.350	7.400	7.300	7.600	1,725,000	12,726,550	7.3777	1.362	1.372	1.381	1.362	1.418	9,242,282	1.3770	-5.19%
1996-07-05	0	7.700	7.650	7.700	7.350	7.750	12,824,821	101,183,370	7.8897	1.437	1.428	1.437	1.372	1.446	68,713,397	1.4725	0.00%
1996-07-04	0	7.700	7.650	7.700	7.500	8.500	32,640,794	268,879,783	8.2375	1.437	1.428	1.437	1.400	1.586	174,884,299	1.5375

---

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top

---